KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,290.00 | 5,290.00 | 5,080.00 | 5,180.00 | 5,180.00 | 190,795 |
| 2022-08-16 | 5,350.00 | 5,410.00 | 5,190.00 | 5,260.00 | 5,260.00 | 217,534 |
| 2022-08-12 | 5,250.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | 139,552 |
| 2022-08-11 | 5,220.00 | 5,320.00 | 5,060.00 | 5,250.00 | 5,250.00 | 213,521 |
| 2022-08-10 | 5,010.00 | 5,300.00 | 5,000.00 | 5,110.00 | 5,110.00 | 233,574 |
| 2022-08-09 | 5,200.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | 172,890 |
| 2022-08-08 | 5,050.00 | 5,230.00 | 5,010.00 | 5,190.00 | 5,190.00 | 176,705 |
| 2022-08-05 | 5,060.00 | 5,140.00 | 4,995.00 | 5,030.00 | 5,030.00 | 162,207 |
| 2022-08-04 | 5,110.00 | 5,190.00 | 4,965.00 | 5,060.00 | 5,060.00 | 306,187 |
| 2022-08-03 | 5,190.00 | 5,240.00 | 5,120.00 | 5,220.00 | 5,220.00 | 67,987 |
| 2022-08-02 | 5,270.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | 156,306 |
| 2022-08-01 | 5,220.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | 157,762 |
| 2022-07-29 | 5,220.00 | 5,400.00 | 5,220.00 | 5,260.00 | 5,260.00 | 233,625 |
| 2022-07-28 | 5,600.00 | 6,130.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,789,842 |
| 2022-07-27 | 5,500.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,600.00 | 125,805 |
| 2022-07-26 | 5,500.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | 120,927 |
| 2022-07-25 | 5,670.00 | 5,670.00 | 5,330.00 | 5,400.00 | 5,400.00 | 229,169 |
| 2022-07-22 | 5,700.00 | 5,880.00 | 5,610.00 | 5,640.00 | 5,640.00 | 216,175 |
| 2022-07-21 | 5,550.00 | 5,770.00 | 5,530.00 | 5,700.00 | 5,700.00 | 203,741 |
| 2022-07-20 | 5,760.00 | 5,810.00 | 5,530.00 | 5,630.00 | 5,630.00 | 239,662 |
| 2022-07-19 | 5,620.00 | 5,720.00 | 5,440.00 | 5,630.00 | 5,630.00 | 210,917 |
| 2022-07-18 | 5,380.00 | 5,770.00 | 5,280.00 | 5,650.00 | 5,650.00 | 338,151 |
| 2022-07-15 | 5,590.00 | 5,650.00 | 5,280.00 | 5,380.00 | 5,380.00 | 370,731 |
| 2022-07-14 | 5,840.00 | 6,010.00 | 5,510.00 | 5,590.00 | 5,590.00 | 429,835 |
| 2022-07-13 | 6,030.00 | 6,070.00 | 5,700.00 | 5,840.00 | 5,840.00 | 226,206 |
| 2022-07-12 | 6,280.00 | 6,420.00 | 5,950.00 | 6,030.00 | 6,030.00 | 327,305 |
| 2022-07-11 | 6,430.00 | 6,630.00 | 6,000.00 | 6,270.00 | 6,270.00 | 370,154 |
| 2022-07-08 | 6,070.00 | 6,530.00 | 6,060.00 | 6,370.00 | 6,370.00 | 437,149 |
| 2022-07-07 | 6,300.00 | 6,330.00 | 5,960.00 | 6,060.00 | 6,060.00 | 504,197 |
| 2022-07-06 | 6,060.00 | 6,310.00 | 6,020.00 | 6,290.00 | 6,290.00 | 361,178 |
| 2022-07-05 | 6,250.00 | 6,300.00 | 5,680.00 | 6,160.00 | 6,160.00 | 758,870 |
| 2022-07-04 | 6,720.00 | 6,990.00 | 6,120.00 | 6,250.00 | 6,250.00 | 680,914 |
| 2022-07-01 | 6,850.00 | 7,080.00 | 6,550.00 | 6,720.00 | 6,720.00 | 837,069 |
| 2022-06-30 | 6,890.00 | 7,100.00 | 6,620.00 | 6,830.00 | 6,830.00 | 923,114 |
| 2022-06-29 | 6,140.00 | 7,000.00 | 6,060.00 | 6,890.00 | 6,890.00 | 2,321,014 |
| 2022-06-28 | 5,930.00 | 6,230.00 | 5,810.00 | 6,160.00 | 6,160.00 | 1,097,545 |
| 2022-06-27 | 5,780.00 | 5,950.00 | 5,750.00 | 5,780.00 | 5,780.00 | 641,008 |
| 2022-06-24 | 5,270.00 | 5,970.00 | 5,230.00 | 5,720.00 | 5,720.00 | 1,712,190 |
| 2022-06-23 | 5,910.00 | 6,090.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1,655,245 |
| 2022-06-22 | 5,110.00 | 6,340.00 | 5,000.00 | 5,790.00 | 5,790.00 | 3,868,630 |
| 2022-06-21 | 4,950.00 | 5,070.00 | 4,805.00 | 5,050.00 | 5,050.00 | 333,137 |
| 2022-06-20 | 4,900.00 | 5,040.00 | 4,730.00 | 4,900.00 | 4,900.00 | 686,859 |
| 2022-06-17 | 4,530.00 | 4,930.00 | 4,400.00 | 4,900.00 | 4,900.00 | 1,145,831 |
| 2022-06-16 | 4,645.00 | 4,720.00 | 4,490.00 | 4,530.00 | 4,530.00 | 574,788 |
| 2022-06-15 | 4,455.00 | 4,760.00 | 4,420.00 | 4,550.00 | 4,550.00 | 1,329,116 |
| 2022-06-14 | 4,205.00 | 4,465.00 | 4,140.00 | 4,455.00 | 4,455.00 | 816,030 |
| 2022-06-13 | 4,210.00 | 4,415.00 | 4,110.00 | 4,225.00 | 4,225.00 | 457,422 |
| 2022-06-10 | 4,130.00 | 4,295.00 | 4,080.00 | 4,225.00 | 4,225.00 | 221,543 |
| 2022-06-09 | 4,285.00 | 4,285.00 | 4,105.00 | 4,195.00 | 4,195.00 | 266,828 |
| 2022-06-08 | 4,430.00 | 4,430.00 | 4,265.00 | 4,285.00 | 4,285.00 | 323,421 |
| 2022-06-07 | 4,380.00 | 4,380.00 | 4,290.00 | 4,295.00 | 4,295.00 | 278,678 |
| 2022-06-03 | 4,425.00 | 4,525.00 | 4,335.00 | 4,400.00 | 4,400.00 | 610,596 |
| 2022-06-02 | 4,270.00 | 4,495.00 | 4,240.00 | 4,425.00 | 4,425.00 | 696,842 |
| 2022-05-31 | 4,295.00 | 4,650.00 | 4,220.00 | 4,330.00 | 4,330.00 | 2,718,593 |
| 2022-05-30 | 4,100.00 | 4,315.00 | 4,005.00 | 4,160.00 | 4,160.00 | 1,803,349 |
| 2022-05-27 | 4,230.00 | 4,265.00 | 3,970.00 | 3,980.00 | 3,980.00 | 1,379,077 |
| 2022-05-26 | 4,100.00 | 4,500.00 | 3,890.00 | 4,250.00 | 4,250.00 | 5,357,546 |
| 2022-05-25 | 5,000.00 | 5,950.00 | 3,840.00 | 4,070.00 | 4,070.00 | 11,736,470 |
← NewerPage 18 of 18 · 1,078 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.