KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea · Delayed Price · Currency is KRW 12,030
+650 (5.71%)
May 21, 2026, 3:30 PM KST
KANGWON ENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,680.00 | 11,850.00 | 11,260.00 | 11,380.00 | 11,380.00 | -4.13% | 104,699 |
| May 19, 2026 | 12,380.00 | 12,500.00 | 11,730.00 | 11,870.00 | 11,870.00 | -3.18% | 67,224 |
| May 18, 2026 | 12,250.00 | 12,430.00 | 11,700.00 | 12,260.00 | 12,260.00 | -3.08% | 91,647 |
| May 15, 2026 | 13,920.00 | 13,920.00 | 12,500.00 | 12,650.00 | 12,650.00 | -10.35% | 185,939 |
| May 14, 2026 | 13,980.00 | 14,110.00 | 13,260.00 | 14,110.00 | 14,110.00 | 3.75% | 75,255 |
| May 13, 2026 | 13,760.00 | 14,000.00 | 13,260.00 | 13,600.00 | 13,600.00 | 0.44% | 111,641 |
| May 12, 2026 | 14,320.00 | 14,470.00 | 13,250.00 | 13,540.00 | 13,540.00 | -5.51% | 203,374 |
| May 11, 2026 | 15,180.00 | 15,180.00 | 14,300.00 | 14,330.00 | 14,330.00 | -5.41% | 180,087 |
| May 8, 2026 | 15,550.00 | 15,550.00 | 14,800.00 | 15,150.00 | 15,150.00 | -2.19% | 155,057 |
| May 7, 2026 | 15,790.00 | 15,790.00 | 15,150.00 | 15,490.00 | 15,490.00 | -1.90% | 152,267 |
| May 6, 2026 | 16,110.00 | 16,170.00 | 15,660.00 | 15,790.00 | 15,790.00 | -2.53% | 257,070 |
| May 4, 2026 | 15,710.00 | 16,470.00 | 15,680.00 | 16,200.00 | 16,200.00 | 5.68% | 472,612 |
| Apr 30, 2026 | 16,050.00 | 16,050.00 | 15,290.00 | 15,330.00 | 15,330.00 | -5.14% | 237,646 |
| Apr 29, 2026 | 15,910.00 | 16,420.00 | 15,860.00 | 16,160.00 | 16,160.00 | 0.81% | 353,082 |
| Apr 28, 2026 | 16,000.00 | 16,290.00 | 15,660.00 | 16,030.00 | 16,030.00 | 3.22% | 473,578 |
| Apr 27, 2026 | 15,600.00 | 15,650.00 | 15,330.00 | 15,530.00 | 15,530.00 | 1.57% | 228,372 |
| Apr 24, 2026 | 15,350.00 | 15,590.00 | 15,030.00 | 15,290.00 | 15,290.00 | 1.06% | 215,216 |
| Apr 23, 2026 | 15,840.00 | 15,840.00 | 14,700.00 | 15,130.00 | 15,130.00 | -4.42% | 450,387 |
| Apr 22, 2026 | 16,120.00 | 16,200.00 | 15,290.00 | 15,830.00 | 15,830.00 | -0.13% | 628,706 |
| Apr 21, 2026 | 15,330.00 | 16,140.00 | 14,930.00 | 15,850.00 | 15,850.00 | 8.86% | 1,437,822 |
| Apr 20, 2026 | 14,750.00 | 14,800.00 | 14,500.00 | 14,560.00 | 14,560.00 | -3.06% | 222,408 |
| Apr 17, 2026 | 14,940.00 | 15,090.00 | 14,510.00 | 15,020.00 | 15,020.00 | 7.21% | 642,188 |
| Apr 16, 2026 | 14,120.00 | 14,330.00 | 14,000.00 | 14,010.00 | 14,010.00 | 0.36% | 163,833 |
| Apr 15, 2026 | 14,250.00 | 14,320.00 | 13,940.00 | 13,960.00 | 13,960.00 | -0.64% | 204,614 |
| Apr 14, 2026 | 14,150.00 | 14,400.00 | 13,780.00 | 14,050.00 | 14,050.00 | -0.71% | 284,834 |
| Apr 13, 2026 | 14,350.00 | 14,550.00 | 13,900.00 | 14,150.00 | 14,150.00 | 4.04% | 345,455 |
| Apr 10, 2026 | 13,630.00 | 13,730.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1.57% | 97,346 |
| Apr 9, 2026 | 13,610.00 | 13,790.00 | 13,300.00 | 13,390.00 | 13,390.00 | -3.60% | 125,614 |
| Apr 8, 2026 | 13,530.00 | 13,900.00 | 13,450.00 | 13,890.00 | 13,890.00 | 5.79% | 202,063 |
| Apr 7, 2026 | 13,850.00 | 14,280.00 | 13,050.00 | 13,130.00 | 13,130.00 | -5.27% | 354,017 |
| Apr 6, 2026 | 14,200.00 | 14,480.00 | 13,750.00 | 13,860.00 | 13,860.00 | -0.14% | 294,347 |
| Apr 3, 2026 | 14,440.00 | 14,640.00 | 13,880.00 | 13,880.00 | 13,880.00 | 1.54% | 457,432 |
| Apr 2, 2026 | 14,480.00 | 14,950.00 | 13,490.00 | 13,670.00 | 13,670.00 | -7.01% | 621,485 |
| Apr 1, 2026 | 14,460.00 | 14,730.00 | 13,810.00 | 14,700.00 | 14,700.00 | -5.83% | 1,173,851 |
| Mar 31, 2026 | 14,800.00 | 15,620.00 | 13,550.00 | 15,610.00 | 15,610.00 | 26.29% | 3,730,682 |
| Mar 30, 2026 | 12,410.00 | 12,580.00 | 12,190.00 | 12,360.00 | 12,360.00 | -3.74% | 48,366 |
| Mar 27, 2026 | 12,210.00 | 13,400.00 | 12,090.00 | 12,840.00 | 12,840.00 | 1.58% | 106,213 |
| Mar 26, 2026 | 13,160.00 | 13,170.00 | 12,600.00 | 12,640.00 | 12,640.00 | -4.39% | 80,832 |
| Mar 25, 2026 | 13,000.00 | 13,230.00 | 12,760.00 | 13,220.00 | 13,220.00 | 3.69% | 98,748 |
| Mar 24, 2026 | 12,900.00 | 13,000.00 | 12,410.00 | 12,750.00 | 12,750.00 | 3.16% | 56,197 |
| Mar 23, 2026 | 12,950.00 | 13,010.00 | 12,100.00 | 12,360.00 | 12,360.00 | -7.35% | 104,598 |
| Mar 20, 2026 | 12,920.00 | 13,620.00 | 12,920.00 | 13,340.00 | 13,340.00 | 3.41% | 157,734 |
| Mar 19, 2026 | 13,060.00 | 13,170.00 | 12,890.00 | 12,900.00 | 12,900.00 | -3.73% | 78,177 |
| Mar 18, 2026 | 13,550.00 | 13,550.00 | 13,180.00 | 13,400.00 | 13,400.00 | 1.52% | 120,548 |
| Mar 17, 2026 | 13,250.00 | 13,490.00 | 13,190.00 | 13,200.00 | 13,200.00 | 1.62% | 114,787 |
| Mar 16, 2026 | 13,350.00 | 13,450.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.59% | 59,799 |
| Mar 13, 2026 | 13,160.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | -1.71% | 106,427 |
| Mar 12, 2026 | 13,310.00 | 13,660.00 | 13,300.00 | 13,430.00 | 13,430.00 | -0.37% | 96,700 |
| Mar 11, 2026 | 13,740.00 | 13,850.00 | 13,360.00 | 13,480.00 | 13,480.00 | -1.03% | 111,094 |
| Mar 10, 2026 | 13,820.00 | 14,050.00 | 13,490.00 | 13,620.00 | 13,620.00 | 2.41% | 163,320 |