Kangwon Land, Inc. (035250.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Sept 21, 2023 - Sept 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2024 | 17,810.00 | 17,850.00 | 17,160.00 | 17,730.00 | 17,730.00 | 2,054,407 |
| Sept 19, 2024 | 17,840.00 | 18,080.00 | 17,720.00 | 17,880.00 | 17,880.00 | 1,393,112 |
| Sept 13, 2024 | 17,750.00 | 17,890.00 | 17,580.00 | 17,780.00 | 17,780.00 | 1,114,170 |
| Sept 12, 2024 | 17,630.00 | 17,950.00 | 17,460.00 | 17,800.00 | 17,800.00 | 1,703,175 |
| Sept 11, 2024 | 17,500.00 | 17,760.00 | 17,250.00 | 17,650.00 | 17,650.00 | 1,591,519 |
| Sept 10, 2024 | 17,490.00 | 18,110.00 | 17,390.00 | 17,480.00 | 17,480.00 | 2,760,576 |
| Sept 09, 2024 | 16,890.00 | 17,730.00 | 16,750.00 | 17,580.00 | 17,580.00 | 3,848,757 |
| Sept 06, 2024 | 17,780.00 | 17,820.00 | 16,980.00 | 17,080.00 | 17,080.00 | 4,050,101 |
| Sept 05, 2024 | 17,230.00 | 18,610.00 | 17,020.00 | 17,730.00 | 17,730.00 | 17,062,992 |
| Sept 04, 2024 | 16,180.00 | 16,590.00 | 16,130.00 | 16,440.00 | 16,440.00 | 1,468,984 |
| Sept 03, 2024 | 16,180.00 | 16,540.00 | 16,090.00 | 16,490.00 | 16,490.00 | 1,450,383 |
| Sept 02, 2024 | 15,990.00 | 16,190.00 | 15,850.00 | 16,080.00 | 16,080.00 | 846,712 |
| Aug 30, 2024 | 15,540.00 | 16,000.00 | 15,190.00 | 15,990.00 | 15,990.00 | 1,787,816 |
| Aug 29, 2024 | 15,290.00 | 15,520.00 | 15,180.00 | 15,500.00 | 15,500.00 | 634,255 |
| Aug 28, 2024 | 15,260.00 | 15,490.00 | 15,230.00 | 15,270.00 | 15,270.00 | 488,806 |
| Aug 27, 2024 | 15,230.00 | 15,370.00 | 15,140.00 | 15,370.00 | 15,370.00 | 470,694 |
| Aug 26, 2024 | 15,270.00 | 15,310.00 | 15,080.00 | 15,200.00 | 15,200.00 | 597,039 |
| Aug 23, 2024 | 14,950.00 | 15,300.00 | 14,900.00 | 15,230.00 | 15,230.00 | 916,336 |
| Aug 22, 2024 | 15,020.00 | 15,040.00 | 14,820.00 | 14,940.00 | 14,940.00 | 507,604 |
| Aug 21, 2024 | 14,850.00 | 15,000.00 | 14,780.00 | 14,990.00 | 14,990.00 | 466,664 |
| Aug 20, 2024 | 14,700.00 | 14,900.00 | 14,680.00 | 14,850.00 | 14,850.00 | 485,628 |
| Aug 19, 2024 | 14,520.00 | 14,690.00 | 14,510.00 | 14,670.00 | 14,670.00 | 344,901 |
| Aug 16, 2024 | 14,600.00 | 14,660.00 | 14,510.00 | 14,600.00 | 14,600.00 | 467,447 |
| Aug 14, 2024 | 14,480.00 | 14,580.00 | 14,370.00 | 14,500.00 | 14,500.00 | 295,539 |
| Aug 13, 2024 | 14,490.00 | 14,570.00 | 14,390.00 | 14,450.00 | 14,450.00 | 298,656 |
| Aug 12, 2024 | 14,400.00 | 14,570.00 | 14,390.00 | 14,500.00 | 14,500.00 | 351,079 |
| Aug 09, 2024 | 14,560.00 | 14,590.00 | 14,360.00 | 14,390.00 | 14,390.00 | 360,664 |
| Aug 08, 2024 | 14,010.00 | 14,500.00 | 13,950.00 | 14,500.00 | 14,500.00 | 874,929 |
| Aug 07, 2024 | 13,880.00 | 14,100.00 | 13,880.00 | 14,040.00 | 14,040.00 | 515,002 |
| Aug 06, 2024 | 14,040.00 | 14,270.00 | 13,860.00 | 14,030.00 | 14,030.00 | 827,142 |
| Aug 05, 2024 | 14,380.00 | 14,380.00 | 13,330.00 | 13,650.00 | 13,650.00 | 1,723,504 |
| Aug 02, 2024 | 14,480.00 | 14,570.00 | 14,400.00 | 14,480.00 | 14,480.00 | 490,407 |
| Aug 01, 2024 | 14,450.00 | 14,620.00 | 14,450.00 | 14,530.00 | 14,530.00 | 423,816 |
| Jul 31, 2024 | 14,380.00 | 14,510.00 | 14,370.00 | 14,440.00 | 14,440.00 | 340,153 |
| Jul 30, 2024 | 14,310.00 | 14,470.00 | 14,310.00 | 14,380.00 | 14,380.00 | 260,281 |
| Jul 29, 2024 | 14,500.00 | 14,520.00 | 14,330.00 | 14,380.00 | 14,380.00 | 346,075 |
| Jul 26, 2024 | 14,370.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 461,504 |
| Jul 25, 2024 | 14,180.00 | 14,350.00 | 14,100.00 | 14,330.00 | 14,330.00 | 390,105 |
| Jul 24, 2024 | 14,140.00 | 14,260.00 | 14,080.00 | 14,250.00 | 14,250.00 | 271,668 |
| Jul 23, 2024 | 14,280.00 | 14,390.00 | 14,170.00 | 14,180.00 | 14,180.00 | 402,825 |
| Jul 22, 2024 | 14,020.00 | 14,370.00 | 13,990.00 | 14,360.00 | 14,360.00 | 672,555 |
| Jul 19, 2024 | 14,100.00 | 14,140.00 | 13,900.00 | 14,000.00 | 14,000.00 | 570,437 |
| Jul 18, 2024 | 14,200.00 | 14,230.00 | 14,070.00 | 14,200.00 | 14,200.00 | 397,858 |
| Jul 17, 2024 | 14,280.00 | 14,300.00 | 14,180.00 | 14,190.00 | 14,190.00 | 375,384 |
| Jul 16, 2024 | 14,200.00 | 14,280.00 | 14,060.00 | 14,190.00 | 14,190.00 | 363,437 |
| Jul 15, 2024 | 14,370.00 | 14,380.00 | 14,200.00 | 14,200.00 | 14,200.00 | 300,772 |
| Jul 12, 2024 | 14,160.00 | 14,410.00 | 14,140.00 | 14,250.00 | 14,250.00 | 438,249 |
| Jul 11, 2024 | 14,020.00 | 14,130.00 | 13,930.00 | 14,130.00 | 14,130.00 | 685,657 |
| Jul 10, 2024 | 13,940.00 | 13,970.00 | 13,880.00 | 13,920.00 | 13,920.00 | 385,638 |
| Jul 09, 2024 | 14,040.00 | 14,240.00 | 13,950.00 | 13,970.00 | 13,970.00 | 539,538 |
| Jul 08, 2024 | 13,940.00 | 14,000.00 | 13,920.00 | 13,940.00 | 13,940.00 | 300,308 |
| Jul 05, 2024 | 13,850.00 | 14,030.00 | 13,850.00 | 13,940.00 | 13,940.00 | 449,577 |
| Jul 04, 2024 | 13,820.00 | 13,900.00 | 13,760.00 | 13,850.00 | 13,850.00 | 382,739 |
| Jul 03, 2024 | 13,940.00 | 14,020.00 | 13,780.00 | 13,820.00 | 13,820.00 | 431,309 |
| Jul 02, 2024 | 13,950.00 | 14,010.00 | 13,780.00 | 13,890.00 | 13,890.00 | 470,774 |
| Jul 01, 2024 | 13,880.00 | 14,110.00 | 13,880.00 | 14,030.00 | 14,030.00 | 349,975 |
| Jun 28, 2024 | 13,770.00 | 13,940.00 | 13,770.00 | 13,880.00 | 13,880.00 | 472,688 |
| Jun 27, 2024 | 13,880.00 | 13,950.00 | 13,720.00 | 13,760.00 | 13,760.00 | 848,457 |
| Jun 26, 2024 | 14,140.00 | 14,140.00 | 13,960.00 | 14,000.00 | 14,000.00 | 960,352 |
| Jun 25, 2024 | 14,190.00 | 14,240.00 | 14,120.00 | 14,160.00 | 14,160.00 | 549,395 |
| Jun 24, 2024 | 14,370.00 | 14,390.00 | 14,120.00 | 14,140.00 | 14,140.00 | 855,958 |
| Jun 21, 2024 | 14,390.00 | 14,480.00 | 14,350.00 | 14,360.00 | 14,360.00 | 600,665 |
| Jun 20, 2024 | 14,430.00 | 14,440.00 | 14,350.00 | 14,390.00 | 14,390.00 | 595,726 |
| Jun 19, 2024 | 14,560.00 | 14,560.00 | 14,350.00 | 14,420.00 | 14,420.00 | 785,595 |
| Jun 18, 2024 | 14,560.00 | 14,570.00 | 14,480.00 | 14,500.00 | 14,500.00 | 530,854 |
| Jun 17, 2024 | 14,660.00 | 14,730.00 | 14,510.00 | 14,560.00 | 14,560.00 | 596,341 |
| Jun 14, 2024 | 14,610.00 | 14,720.00 | 14,540.00 | 14,700.00 | 14,700.00 | 838,464 |
| Jun 13, 2024 | 14,670.00 | 14,780.00 | 14,630.00 | 14,630.00 | 14,630.00 | 1,009,272 |
| Jun 12, 2024 | 14,750.00 | 14,850.00 | 14,620.00 | 14,630.00 | 14,630.00 | 694,698 |
| Jun 11, 2024 | 14,760.00 | 14,860.00 | 14,740.00 | 14,750.00 | 14,750.00 | 336,342 |
| Jun 10, 2024 | 14,810.00 | 14,850.00 | 14,710.00 | 14,740.00 | 14,740.00 | 520,988 |
| Jun 07, 2024 | 14,880.00 | 14,980.00 | 14,840.00 | 14,850.00 | 14,850.00 | 548,200 |
| Jun 05, 2024 | 14,870.00 | 14,980.00 | 14,810.00 | 14,850.00 | 14,850.00 | 768,993 |
| Jun 04, 2024 | 14,860.00 | 14,960.00 | 14,860.00 | 14,860.00 | 14,860.00 | 505,367 |
| Jun 03, 2024 | 15,030.00 | 15,120.00 | 14,850.00 | 14,910.00 | 14,910.00 | 821,303 |
| May 31, 2024 | 15,000.00 | 15,290.00 | 14,910.00 | 14,910.00 | 14,910.00 | 8,798,283 |
| May 30, 2024 | 14,740.00 | 14,990.00 | 14,710.00 | 14,860.00 | 14,860.00 | 367,419 |
| May 29, 2024 | 14,870.00 | 14,970.00 | 14,770.00 | 14,810.00 | 14,810.00 | 809,152 |
| May 28, 2024 | 15,020.00 | 15,070.00 | 14,950.00 | 14,960.00 | 14,960.00 | 401,075 |
| May 27, 2024 | 14,970.00 | 15,100.00 | 14,940.00 | 15,070.00 | 15,070.00 | 333,080 |
| May 24, 2024 | 15,040.00 | 15,140.00 | 14,920.00 | 14,960.00 | 14,960.00 | 696,326 |
| May 23, 2024 | 15,170.00 | 15,270.00 | 15,120.00 | 15,130.00 | 15,130.00 | 414,079 |
| May 22, 2024 | 15,370.00 | 15,410.00 | 15,170.00 | 15,240.00 | 15,240.00 | 427,942 |
| May 21, 2024 | 15,250.00 | 15,430.00 | 15,210.00 | 15,400.00 | 15,400.00 | 377,726 |
| May 20, 2024 | 15,260.00 | 15,360.00 | 15,230.00 | 15,250.00 | 15,250.00 | 307,943 |
| May 17, 2024 | 15,120.00 | 15,350.00 | 15,040.00 | 15,250.00 | 15,250.00 | 452,415 |
| May 16, 2024 | 15,700.00 | 15,710.00 | 15,100.00 | 15,120.00 | 15,120.00 | 1,177,112 |
| May 14, 2024 | 15,630.00 | 15,690.00 | 15,540.00 | 15,580.00 | 15,580.00 | 240,719 |
| May 13, 2024 | 15,600.00 | 15,640.00 | 15,330.00 | 15,630.00 | 15,630.00 | 360,297 |
| May 10, 2024 | 15,560.00 | 15,710.00 | 15,480.00 | 15,570.00 | 15,570.00 | 501,155 |
| May 09, 2024 | 15,650.00 | 15,670.00 | 15,420.00 | 15,450.00 | 15,450.00 | 645,356 |
| May 08, 2024 | 15,270.00 | 15,490.00 | 15,170.00 | 15,490.00 | 15,490.00 | 456,608 |
| May 07, 2024 | 15,420.00 | 15,420.00 | 15,220.00 | 15,280.00 | 15,280.00 | 271,234 |
| May 03, 2024 | 15,370.00 | 15,370.00 | 15,230.00 | 15,270.00 | 15,270.00 | 175,748 |
| May 02, 2024 | 15,340.00 | 15,340.00 | 15,200.00 | 15,300.00 | 15,300.00 | 250,728 |
| Apr 30, 2024 | 15,130.00 | 15,460.00 | 15,130.00 | 15,350.00 | 15,350.00 | 735,426 |
| Apr 29, 2024 | 15,160.00 | 15,190.00 | 15,050.00 | 15,190.00 | 15,190.00 | 465,936 |
| Apr 26, 2024 | 14,930.00 | 15,140.00 | 14,920.00 | 15,100.00 | 15,100.00 | 342,909 |
| Apr 25, 2024 | 14,860.00 | 15,040.00 | 14,760.00 | 14,910.00 | 14,910.00 | 311,247 |
| Apr 24, 2024 | 15,000.00 | 15,040.00 | 14,870.00 | 14,940.00 | 14,940.00 | 309,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.