KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea · Delayed Price · Currency is KRW 10,850
-110 (-1.00%)
Sep 19, 2025, 3:30 PM KST
KANGWON ENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,090.00 | 11,300.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.00% | 203,676 |
| Sep 18, 2025 | 11,200.00 | 11,350.00 | 10,850.00 | 10,960.00 | 10,960.00 | -2.14% | 337,702 |
| Sep 17, 2025 | 11,650.00 | 11,700.00 | 11,180.00 | 11,200.00 | 11,200.00 | -3.70% | 307,081 |
| Sep 16, 2025 | 11,220.00 | 12,220.00 | 11,220.00 | 11,630.00 | 11,630.00 | 4.21% | 817,462 |
| Sep 15, 2025 | 11,500.00 | 11,540.00 | 11,070.00 | 11,160.00 | 11,160.00 | -2.11% | 253,738 |
| Sep 12, 2025 | 11,560.00 | 11,810.00 | 11,330.00 | 11,400.00 | 11,400.00 | -1.38% | 277,341 |
| Sep 11, 2025 | 11,810.00 | 11,970.00 | 11,520.00 | 11,560.00 | 11,560.00 | -2.28% | 226,554 |
| Sep 10, 2025 | 11,680.00 | 12,020.00 | 11,680.00 | 11,830.00 | 11,830.00 | 1.46% | 256,228 |
| Sep 9, 2025 | 11,620.00 | 11,920.00 | 11,420.00 | 11,660.00 | 11,660.00 | 0.34% | 217,466 |
| Sep 8, 2025 | 11,920.00 | 11,960.00 | 11,580.00 | 11,620.00 | 11,620.00 | -2.52% | 207,029 |
| Sep 5, 2025 | 11,680.00 | 11,920.00 | 11,600.00 | 11,920.00 | 11,920.00 | 2.05% | 236,289 |
| Sep 4, 2025 | 12,170.00 | 12,750.00 | 11,680.00 | 11,680.00 | 11,680.00 | -2.50% | 863,038 |
| Sep 3, 2025 | 11,260.00 | 12,800.00 | 11,260.00 | 11,980.00 | 11,980.00 | 5.46% | 1,450,246 |
| Sep 2, 2025 | 11,680.00 | 11,680.00 | 11,330.00 | 11,360.00 | 11,360.00 | -2.74% | 230,036 |
| Sep 1, 2025 | 11,870.00 | 11,890.00 | 11,270.00 | 11,680.00 | 11,680.00 | -1.60% | 352,322 |
| Aug 29, 2025 | 11,990.00 | 12,010.00 | 11,550.00 | 11,870.00 | 11,870.00 | -0.34% | 364,168 |
| Aug 28, 2025 | 12,010.00 | 12,190.00 | 11,700.00 | 11,910.00 | 11,910.00 | -1.16% | 454,604 |
| Aug 27, 2025 | 12,380.00 | 12,450.00 | 12,050.00 | 12,050.00 | 12,050.00 | - | 619,904 |
| Aug 26, 2025 | 13,080.00 | 13,080.00 | 12,010.00 | 12,050.00 | 12,050.00 | -9.26% | 1,071,981 |
| Aug 25, 2025 | 12,510.00 | 13,830.00 | 12,260.00 | 13,280.00 | 13,280.00 | 8.32% | 3,119,962 |
| Aug 22, 2025 | 12,900.00 | 13,180.00 | 12,220.00 | 12,260.00 | 12,260.00 | -4.74% | 966,967 |
| Aug 21, 2025 | 11,150.00 | 13,740.00 | 11,030.00 | 12,870.00 | 12,870.00 | 16.68% | 5,859,806 |
| Aug 20, 2025 | 11,000.00 | 11,250.00 | 10,860.00 | 11,030.00 | 11,030.00 | -2.39% | 258,902 |
| Aug 19, 2025 | 11,110.00 | 11,590.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1.71% | 447,872 |
| Aug 18, 2025 | 11,300.00 | 11,360.00 | 10,980.00 | 11,110.00 | 11,110.00 | - | 318,763 |
| Aug 14, 2025 | 11,340.00 | 11,900.00 | 11,000.00 | 11,110.00 | 11,110.00 | -1.86% | 490,259 |
| Aug 13, 2025 | 11,870.00 | 12,290.00 | 11,150.00 | 11,320.00 | 11,320.00 | -4.07% | 877,483 |
| Aug 12, 2025 | 13,580.00 | 13,580.00 | 11,800.00 | 11,800.00 | 11,800.00 | -13.04% | 1,099,652 |
| Aug 11, 2025 | 12,980.00 | 14,000.00 | 12,980.00 | 13,570.00 | 13,570.00 | 4.55% | 1,944,583 |
| Aug 8, 2025 | 13,190.00 | 13,550.00 | 12,810.00 | 12,980.00 | 12,980.00 | -1.74% | 816,670 |
| Aug 7, 2025 | 13,810.00 | 13,850.00 | 13,200.00 | 13,210.00 | 13,210.00 | -2.87% | 659,481 |
| Aug 6, 2025 | 13,720.00 | 14,270.00 | 13,410.00 | 13,600.00 | 13,600.00 | -0.73% | 799,215 |
| Aug 5, 2025 | 13,770.00 | 14,980.00 | 13,670.00 | 13,700.00 | 13,700.00 | -0.44% | 2,101,357 |
| Aug 4, 2025 | 13,830.00 | 14,350.00 | 13,320.00 | 13,760.00 | 13,760.00 | 0.29% | 1,631,149 |
| Aug 1, 2025 | 13,000.00 | 14,180.00 | 12,730.00 | 13,720.00 | 13,720.00 | 5.05% | 3,243,723 |
| Jul 31, 2025 | 12,930.00 | 14,470.00 | 12,850.00 | 13,060.00 | 13,060.00 | 4.31% | 5,789,556 |
| Jul 30, 2025 | 11,960.00 | 12,950.00 | 11,890.00 | 12,520.00 | 12,520.00 | 3.30% | 1,174,258 |
| Jul 29, 2025 | 11,950.00 | 12,250.00 | 11,800.00 | 12,120.00 | 12,120.00 | -0.08% | 427,288 |
| Jul 28, 2025 | 12,650.00 | 13,220.00 | 12,100.00 | 12,130.00 | 12,130.00 | -4.79% | 957,781 |
| Jul 25, 2025 | 11,550.00 | 13,400.00 | 11,460.00 | 12,740.00 | 12,740.00 | 8.52% | 3,022,979 |
| Jul 24, 2025 | 12,160.00 | 12,600.00 | 11,670.00 | 11,740.00 | 11,740.00 | -2.98% | 686,415 |
| Jul 23, 2025 | 12,600.00 | 12,670.00 | 11,710.00 | 12,100.00 | 12,100.00 | -3.12% | 752,676 |
| Jul 22, 2025 | 13,680.00 | 13,700.00 | 12,480.00 | 12,490.00 | 12,490.00 | -8.09% | 982,391 |
| Jul 21, 2025 | 13,950.00 | 14,350.00 | 13,420.00 | 13,590.00 | 13,590.00 | -2.23% | 1,087,789 |
| Jul 18, 2025 | 13,360.00 | 15,180.00 | 12,960.00 | 13,900.00 | 13,900.00 | 5.30% | 9,012,289 |
| Jul 17, 2025 | 13,940.00 | 13,940.00 | 12,740.00 | 13,200.00 | 13,200.00 | -1.12% | 1,342,965 |
| Jul 16, 2025 | 13,240.00 | 14,810.00 | 12,930.00 | 13,350.00 | 13,350.00 | 3.41% | 4,736,874 |
| Jul 15, 2025 | 13,010.00 | 15,070.00 | 12,700.00 | 12,910.00 | 12,910.00 | 1.65% | 5,096,230 |
| Jul 14, 2025 | 11,370.00 | 13,670.00 | 10,850.00 | 12,700.00 | 12,700.00 | 17.59% | 9,519,823 |
| Jul 11, 2025 | 11,040.00 | 11,420.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.28% | 468,064 |