Kangwon Land, Inc. (035250.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 14,750.00 | 14,840.00 | 14,610.00 | 14,710.00 | 14,710.00 | 663,859 |
| 18 Apr 2024 | 14,760.00 | 14,950.00 | 14,720.00 | 14,870.00 | 14,870.00 | 566,585 |
| 17 Apr 2024 | 14,740.00 | 14,910.00 | 14,700.00 | 14,710.00 | 14,710.00 | 486,356 |
| 16 Apr 2024 | 14,800.00 | 14,900.00 | 14,660.00 | 14,730.00 | 14,730.00 | 670,397 |
| 15 Apr 2024 | 14,870.00 | 15,010.00 | 14,720.00 | 14,900.00 | 14,900.00 | 731,565 |
| 12 Apr 2024 | 15,120.00 | 15,150.00 | 14,850.00 | 15,010.00 | 15,010.00 | 1,023,331 |
| 11 Apr 2024 | 15,170.00 | 15,300.00 | 15,120.00 | 15,120.00 | 15,120.00 | 851,972 |
| 09 Apr 2024 | 15,390.00 | 15,490.00 | 15,290.00 | 15,330.00 | 15,330.00 | 544,001 |
| 08 Apr 2024 | 15,620.00 | 15,620.00 | 15,330.00 | 15,390.00 | 15,390.00 | 631,913 |
| 05 Apr 2024 | 15,250.00 | 15,650.00 | 15,250.00 | 15,540.00 | 15,540.00 | 772,988 |
| 04 Apr 2024 | 15,410.00 | 15,520.00 | 15,150.00 | 15,400.00 | 15,400.00 | 870,419 |
| 03 Apr 2024 | 16,000.00 | 16,050.00 | 15,360.00 | 15,400.00 | 15,400.00 | 1,704,933 |
| 02 Apr 2024 | 16,400.00 | 16,510.00 | 16,020.00 | 16,050.00 | 16,050.00 | 868,692 |
| 01 Apr 2024 | 16,390.00 | 16,640.00 | 16,320.00 | 16,520.00 | 16,520.00 | 468,806 |
| 29 Mar 2024 | 16,480.00 | 16,510.00 | 16,160.00 | 16,290.00 | 16,290.00 | 485,178 |
| 28 Mar 2024 | 16,890.00 | 16,890.00 | 16,380.00 | 16,420.00 | 16,420.00 | 712,776 |
| 27 Mar 2024 | 16,800.00 | 16,960.00 | 16,770.00 | 16,870.00 | 16,870.00 | 345,707 |
| 26 Mar 2024 | 16,880.00 | 16,890.00 | 16,770.00 | 16,830.00 | 16,830.00 | 406,575 |
| 25 Mar 2024 | 16,810.00 | 16,900.00 | 16,750.00 | 16,810.00 | 16,810.00 | 369,810 |
| 22 Mar 2024 | 16,700.00 | 16,860.00 | 16,680.00 | 16,830.00 | 16,830.00 | 372,123 |
| 21 Mar 2024 | 16,860.00 | 16,970.00 | 16,670.00 | 16,770.00 | 16,770.00 | 461,966 |
| 20 Mar 2024 | 16,800.00 | 16,900.00 | 16,670.00 | 16,710.00 | 16,710.00 | 375,033 |
| 19 Mar 2024 | 16,890.00 | 17,040.00 | 16,650.00 | 16,650.00 | 16,650.00 | 530,750 |
| 18 Mar 2024 | 16,640.00 | 17,090.00 | 16,610.00 | 16,980.00 | 16,980.00 | 626,496 |
| 15 Mar 2024 | 16,660.00 | 16,750.00 | 16,540.00 | 16,600.00 | 16,600.00 | 699,410 |
| 14 Mar 2024 | 16,620.00 | 16,740.00 | 16,590.00 | 16,590.00 | 16,590.00 | 772,318 |
| 13 Mar 2024 | 16,970.00 | 16,970.00 | 16,610.00 | 16,610.00 | 16,610.00 | 610,477 |
| 12 Mar 2024 | 17,090.00 | 17,090.00 | 16,750.00 | 16,850.00 | 16,850.00 | 548,929 |
| 11 Mar 2024 | 17,330.00 | 17,330.00 | 16,950.00 | 16,950.00 | 16,950.00 | 631,749 |
| 08 Mar 2024 | 17,320.00 | 17,320.00 | 17,100.00 | 17,300.00 | 17,300.00 | 468,144 |
| 07 Mar 2024 | 17,080.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,150.00 | 380,289 |
| 06 Mar 2024 | 17,210.00 | 17,260.00 | 17,050.00 | 17,060.00 | 17,060.00 | 337,200 |
| 05 Mar 2024 | 17,400.00 | 17,540.00 | 17,160.00 | 17,180.00 | 17,180.00 | 564,001 |
| 04 Mar 2024 | 17,450.00 | 17,710.00 | 17,370.00 | 17,510.00 | 17,510.00 | 742,558 |
| 29 Feb 2024 | 17,300.00 | 17,580.00 | 17,230.00 | 17,380.00 | 17,380.00 | 1,014,625 |
| 28 Feb 2024 | 17,110.00 | 17,380.00 | 17,050.00 | 17,360.00 | 17,360.00 | 509,941 |
| 27 Feb 2024 | 17,140.00 | 17,350.00 | 16,920.00 | 17,100.00 | 17,100.00 | 675,794 |
| 26 Feb 2024 | 17,540.00 | 17,740.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1,038,757 |
| 23 Feb 2024 | 17,680.00 | 17,720.00 | 17,400.00 | 17,420.00 | 17,420.00 | 659,159 |
| 22 Feb 2024 | 17,770.00 | 17,840.00 | 17,480.00 | 17,670.00 | 17,670.00 | 696,728 |
| 21 Feb 2024 | 18,050.00 | 18,340.00 | 17,710.00 | 17,770.00 | 17,770.00 | 1,047,051 |
| 20 Feb 2024 | 18,060.00 | 18,120.00 | 17,760.00 | 17,890.00 | 17,890.00 | 1,277,875 |
| 19 Feb 2024 | 17,100.00 | 18,100.00 | 17,090.00 | 18,020.00 | 18,020.00 | 2,891,335 |
| 16 Feb 2024 | 16,790.00 | 17,080.00 | 16,580.00 | 17,010.00 | 17,010.00 | 746,692 |
| 15 Feb 2024 | 16,950.00 | 16,950.00 | 16,430.00 | 16,700.00 | 16,700.00 | 702,973 |
| 14 Feb 2024 | 16,910.00 | 17,160.00 | 16,750.00 | 16,790.00 | 16,790.00 | 896,863 |
| 13 Feb 2024 | 17,480.00 | 17,620.00 | 17,010.00 | 17,080.00 | 17,080.00 | 1,044,285 |
| 08 Feb 2024 | 16,990.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,440.00 | 2,430,008 |
| 07 Feb 2024 | 16,640.00 | 17,000.00 | 16,530.00 | 16,800.00 | 16,800.00 | 1,459,767 |
| 06 Feb 2024 | 15,700.00 | 16,740.00 | 15,690.00 | 16,560.00 | 16,560.00 | 2,807,774 |
| 05 Feb 2024 | 15,970.00 | 15,970.00 | 15,510.00 | 15,720.00 | 15,720.00 | 440,649 |
| 02 Feb 2024 | 15,540.00 | 15,970.00 | 15,500.00 | 15,940.00 | 15,940.00 | 755,715 |
| 01 Feb 2024 | 14,950.00 | 15,560.00 | 14,950.00 | 15,530.00 | 15,530.00 | 499,910 |
| 31 Jan 2024 | 15,050.00 | 15,130.00 | 14,970.00 | 15,010.00 | 15,010.00 | 199,443 |
| 30 Jan 2024 | 15,150.00 | 15,330.00 | 15,110.00 | 15,130.00 | 15,130.00 | 235,745 |
| 29 Jan 2024 | 15,210.00 | 15,270.00 | 15,080.00 | 15,110.00 | 15,110.00 | 208,814 |
| 26 Jan 2024 | 15,030.00 | 15,320.00 | 15,020.00 | 15,210.00 | 15,210.00 | 211,489 |
| 25 Jan 2024 | 15,100.00 | 15,140.00 | 14,940.00 | 15,110.00 | 15,110.00 | 211,423 |
| 24 Jan 2024 | 15,060.00 | 15,190.00 | 14,900.00 | 15,100.00 | 15,100.00 | 291,011 |
| 23 Jan 2024 | 14,980.00 | 15,060.00 | 14,900.00 | 14,990.00 | 14,990.00 | 266,212 |
| 22 Jan 2024 | 14,940.00 | 15,020.00 | 14,880.00 | 14,960.00 | 14,960.00 | 274,861 |
| 19 Jan 2024 | 14,700.00 | 15,010.00 | 14,700.00 | 14,820.00 | 14,820.00 | 460,690 |
| 18 Jan 2024 | 14,730.00 | 14,760.00 | 14,620.00 | 14,620.00 | 14,620.00 | 376,294 |
| 17 Jan 2024 | 14,950.00 | 15,000.00 | 14,620.00 | 14,630.00 | 14,630.00 | 493,468 |
| 16 Jan 2024 | 15,050.00 | 15,210.00 | 14,890.00 | 14,900.00 | 14,900.00 | 541,952 |
| 15 Jan 2024 | 15,250.00 | 15,340.00 | 15,200.00 | 15,110.00 | 15,110.00 | 23,149 |
| 12 Jan 2024 | 15,390.00 | 15,450.00 | 15,190.00 | 15,260.00 | 15,260.00 | 262,500 |
| 11 Jan 2024 | 15,460.00 | 15,540.00 | 15,340.00 | 15,340.00 | 15,340.00 | 427,494 |
| 10 Jan 2024 | 15,600.00 | 15,620.00 | 15,430.00 | 15,450.00 | 15,450.00 | 209,762 |
| 09 Jan 2024 | 15,330.00 | 15,610.00 | 15,330.00 | 15,580.00 | 15,580.00 | 263,295 |
| 08 Jan 2024 | 15,340.00 | 15,420.00 | 15,250.00 | 15,310.00 | 15,310.00 | 230,352 |
| 05 Jan 2024 | 15,500.00 | 15,500.00 | 15,300.00 | 15,340.00 | 15,340.00 | 322,022 |
| 04 Jan 2024 | 15,600.00 | 15,610.00 | 15,400.00 | 15,430.00 | 15,430.00 | 407,076 |
| 03 Jan 2024 | 15,770.00 | 15,820.00 | 15,560.00 | 15,560.00 | 15,560.00 | 497,051 |
| 02 Jan 2024 | 15,940.00 | 15,980.00 | 15,720.00 | 15,840.00 | 15,840.00 | 439,126 |
| 28 Dec 2023 | 15,860.00 | 16,050.00 | 15,820.00 | 16,000.00 | 16,000.00 | 452,726 |
| 27 Dec 2023 | 16,280.00 | 16,300.00 | 15,800.00 | 15,870.00 | 15,870.00 | 1,067,143 |
| 26 Dec 2023 | 16,550.00 | 16,650.00 | 16,440.00 | 16,620.00 | 16,620.00 | 924,372 |
| 22 Dec 2023 | 16,630.00 | 16,650.00 | 16,460.00 | 16,460.00 | 16,460.00 | 470,271 |
| 21 Dec 2023 | 16,620.00 | 16,680.00 | 16,500.00 | 16,610.00 | 16,610.00 | 391,415 |
| 20 Dec 2023 | 16,550.00 | 16,660.00 | 16,540.00 | 16,650.00 | 16,650.00 | 574,051 |
| 19 Dec 2023 | 16,460.00 | 16,510.00 | 16,310.00 | 16,500.00 | 16,500.00 | 401,530 |
| 18 Dec 2023 | 16,330.00 | 16,590.00 | 16,310.00 | 16,460.00 | 16,460.00 | 486,502 |
| 15 Dec 2023 | 16,260.00 | 16,370.00 | 16,260.00 | 16,310.00 | 16,310.00 | 481,662 |
| 14 Dec 2023 | 16,200.00 | 16,330.00 | 16,170.00 | 16,260.00 | 16,260.00 | 810,577 |
| 13 Dec 2023 | 16,100.00 | 16,180.00 | 15,980.00 | 16,120.00 | 16,120.00 | 325,332 |
| 12 Dec 2023 | 16,200.00 | 16,200.00 | 15,950.00 | 16,060.00 | 16,060.00 | 588,557 |
| 11 Dec 2023 | 16,190.00 | 16,260.00 | 16,130.00 | 16,160.00 | 16,160.00 | 317,603 |
| 08 Dec 2023 | 16,080.00 | 16,190.00 | 16,030.00 | 16,130.00 | 16,130.00 | 368,118 |
| 07 Dec 2023 | 16,080.00 | 16,170.00 | 15,960.00 | 16,080.00 | 16,080.00 | 360,658 |
| 06 Dec 2023 | 15,810.00 | 16,150.00 | 15,800.00 | 16,130.00 | 16,130.00 | 652,435 |
| 05 Dec 2023 | 15,700.00 | 15,830.00 | 15,640.00 | 15,810.00 | 15,810.00 | 327,297 |
| 04 Dec 2023 | 15,650.00 | 15,780.00 | 15,470.00 | 15,700.00 | 15,700.00 | 369,206 |
| 01 Dec 2023 | 15,530.00 | 15,600.00 | 15,470.00 | 15,480.00 | 15,480.00 | 289,205 |
| 30 Nov 2023 | 15,510.00 | 15,590.00 | 15,410.00 | 15,500.00 | 15,500.00 | 615,274 |
| 29 Nov 2023 | 15,600.00 | 15,650.00 | 15,510.00 | 15,540.00 | 15,540.00 | 250,209 |
| 28 Nov 2023 | 15,920.00 | 15,940.00 | 15,520.00 | 15,600.00 | 15,600.00 | 463,121 |
| 27 Nov 2023 | 15,840.00 | 16,070.00 | 15,740.00 | 15,770.00 | 15,770.00 | 558,233 |
| 24 Nov 2023 | 15,740.00 | 15,850.00 | 15,710.00 | 15,750.00 | 15,750.00 | 347,793 |
| 23 Nov 2023 | 15,700.00 | 15,720.00 | 15,610.00 | 15,700.00 | 15,700.00 | 242,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.