KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea · Delayed Price · Currency is KRW 11,110
-210 (-1.86%)
Aug 14, 2025, 3:30 PM KST
KANGWON ENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11,340.00 | 11,900.00 | 11,000.00 | 11,110.00 | 11,110.00 | -1.86% | 478,011 |
| 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 |
| Jul 10, 2025 | 10,490.00 | 11,060.00 | 10,490.00 | 10,830.00 | 10,830.00 | 4.74% | 510,100 |
| Jul 9, 2025 | 10,280.00 | 10,560.00 | 10,250.00 | 10,340.00 | 10,340.00 | -0.96% | 419,392 |
| Jul 8, 2025 | 10,120.00 | 10,900.00 | 10,120.00 | 10,440.00 | 10,440.00 | 3.16% | 1,614,972 |
| Jul 7, 2025 | 10,000.00 | 11,640.00 | 9,800.00 | 10,120.00 | 10,120.00 | 4.01% | 7,416,438 |
| Jul 4, 2025 | 8,030.00 | 9,970.00 | 7,900.00 | 9,730.00 | 9,730.00 | 25.55% | 10,739,880 |
| Jul 3, 2025 | 6,650.00 | 8,100.00 | 6,640.00 | 7,750.00 | 7,750.00 | 16.54% | 3,779,341 |
| Jul 2, 2025 | 6,670.00 | 6,670.00 | 6,490.00 | 6,650.00 | 6,650.00 | -0.30% | 52,534 |
| Jul 1, 2025 | 6,640.00 | 6,780.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.30% | 76,718 |
| Jun 30, 2025 | 6,710.00 | 6,860.00 | 6,600.00 | 6,690.00 | 6,690.00 | 0.30% | 34,312 |
| Jun 27, 2025 | 7,060.00 | 7,060.00 | 6,670.00 | 6,670.00 | 6,670.00 | -4.58% | 65,030 |
| Jun 26, 2025 | 7,130.00 | 7,210.00 | 6,970.00 | 6,990.00 | 6,990.00 | -1.83% | 41,583 |
| Jun 25, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.97% | 37,009 |
| Jun 24, 2025 | 7,090.00 | 7,250.00 | 7,060.00 | 7,190.00 | 7,190.00 | 3.01% | 67,739 |
| Jun 23, 2025 | 7,390.00 | 7,400.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.69% | 61,162 |
| Jun 20, 2025 | 7,090.00 | 7,240.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.43% | 41,008 |
| Jun 19, 2025 | 7,060.00 | 7,110.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.27% | 46,185 |
| Jun 18, 2025 | 7,170.00 | 7,300.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.80% | 39,695 |
| Jun 17, 2025 | 7,140.00 | 7,260.00 | 7,040.00 | 7,220.00 | 7,220.00 | 0.56% | 49,750 |
| Jun 16, 2025 | 7,260.00 | 7,360.00 | 7,090.00 | 7,180.00 | 7,180.00 | -3.62% | 59,600 |
| Jun 13, 2025 | 7,680.00 | 7,720.00 | 7,320.00 | 7,450.00 | 7,450.00 | 2.76% | 184,327 |
| Jun 12, 2025 | 7,160.00 | 7,380.00 | 7,090.00 | 7,250.00 | 7,250.00 | 2.84% | 114,818 |
| Jun 11, 2025 | 6,930.00 | 7,100.00 | 6,920.00 | 7,050.00 | 7,050.00 | 1.44% | 55,562 |
| Jun 10, 2025 | 7,100.00 | 7,100.00 | 6,780.00 | 6,950.00 | 6,950.00 | 0.72% | 47,850 |
| Jun 9, 2025 | 6,800.00 | 7,190.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.07% | 82,252 |
| Jun 5, 2025 | 6,570.00 | 6,810.00 | 6,520.00 | 6,760.00 | 6,760.00 | 2.42% | 53,582 |