KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea · Delayed Price · Currency is KRW 10,090
+540 (5.65%)
Aug 13, 2026, 3:30 PM KST
KANGWON ENERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9,550.00 | 9,600.00 | 9,320.00 | 9,550.00 | 9,550.00 | 0.32% | 107,707 |
| Aug 11, 2026 | 9,570.00 | 9,670.00 | 9,430.00 | 9,520.00 | 9,520.00 | -3.05% | 155,029 |
| Aug 10, 2026 | 9,550.00 | 9,880.00 | 9,180.00 | 9,820.00 | 9,820.00 | 4.69% | 480,228 |
| Aug 7, 2026 | 9,520.00 | 9,540.00 | 8,470.00 | 9,380.00 | 9,380.00 | 15.52% | 689,619 |
| Aug 6, 2026 | 8,040.00 | 8,300.00 | 7,880.00 | 8,120.00 | 8,120.00 | -0.98% | 42,286 |
| Aug 5, 2026 | 8,100.00 | 8,210.00 | 7,970.00 | 8,200.00 | 8,200.00 | 3.80% | 57,798 |
| Aug 4, 2026 | 7,420.00 | 7,920.00 | 7,420.00 | 7,900.00 | 7,900.00 | 7.19% | 76,620 |
| Aug 3, 2026 | 7,370.00 | 7,630.00 | 7,200.00 | 7,370.00 | 7,370.00 | 0.82% | 53,723 |
| Jul 31, 2026 | 6,760.00 | 7,380.00 | 6,760.00 | 7,310.00 | 7,310.00 | 12.29% | 85,819 |
| Jul 30, 2026 | 6,100.00 | 6,940.00 | 6,100.00 | 6,510.00 | 6,510.00 | -0.61% | 110,711 |
| Jul 29, 2026 | 7,370.00 | 7,500.00 | 6,040.00 | 6,550.00 | 6,550.00 | -10.88% | 128,111 |
| Jul 28, 2026 | 7,870.00 | 7,900.00 | 7,350.00 | 7,350.00 | 7,350.00 | -9.82% | 82,491 |
| Jul 27, 2026 | 8,320.00 | 8,380.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.37% | 49,184 |
| Jul 24, 2026 | 8,390.00 | 8,530.00 | 8,110.00 | 8,180.00 | 8,180.00 | -5.43% | 54,410 |
| Jul 23, 2026 | 7,920.00 | 8,650.00 | 7,900.00 | 8,650.00 | 8,650.00 | 8.53% | 123,801 |
| Jul 22, 2026 | 8,020.00 | 8,210.00 | 7,900.00 | 7,970.00 | 7,970.00 | 2.05% | 76,983 |
| Jul 21, 2026 | 7,680.00 | 8,000.00 | 7,360.00 | 7,810.00 | 7,810.00 | 1.69% | 52,252 |
| Jul 20, 2026 | 8,020.00 | 8,050.00 | 7,640.00 | 7,680.00 | 7,680.00 | -7.25% | 59,101 |
| Jul 16, 2026 | 8,550.00 | 8,700.00 | 8,210.00 | 8,280.00 | 8,280.00 | -5.48% | 56,483 |
| Jul 15, 2026 | 8,560.00 | 8,900.00 | 8,560.00 | 8,760.00 | 8,760.00 | 3.18% | 112,611 |
| Jul 14, 2026 | 8,540.00 | 8,540.00 | 8,000.00 | 8,490.00 | 8,490.00 | 0.83% | 76,147 |
| Jul 13, 2026 | 8,990.00 | 9,150.00 | 8,400.00 | 8,420.00 | 8,420.00 | -6.86% | 130,148 |
| Jul 10, 2026 | 8,710.00 | 9,100.00 | 8,710.00 | 9,040.00 | 9,040.00 | 4.03% | 120,822 |
| Jul 9, 2026 | 8,580.00 | 9,100.00 | 8,300.00 | 8,690.00 | 8,690.00 | 6.36% | 310,054 |
| Jul 8, 2026 | 8,550.00 | 8,920.00 | 8,170.00 | 8,170.00 | 8,170.00 | -9.42% | 112,830 |
| Jul 7, 2026 | 9,530.00 | 9,640.00 | 8,800.00 | 9,020.00 | 9,020.00 | -5.25% | 145,245 |
| Jul 6, 2026 | 9,720.00 | 9,750.00 | 9,150.00 | 9,520.00 | 9,520.00 | 6.61% | 241,394 |
| Jul 3, 2026 | 9,080.00 | 9,080.00 | 8,380.00 | 8,930.00 | 8,930.00 | -0.56% | 140,579 |
| Jul 2, 2026 | 9,760.00 | 9,800.00 | 8,800.00 | 8,980.00 | 8,980.00 | 4.91% | 399,595 |
| Jul 1, 2026 | 8,590.00 | 8,800.00 | 8,260.00 | 8,560.00 | 8,560.00 | 3.13% | 101,345 |
| Jun 30, 2026 | 8,620.00 | 8,820.00 | 8,200.00 | 8,300.00 | 8,300.00 | -4.60% | 103,482 |
| Jun 29, 2026 | 7,380.00 | 8,700.00 | 7,320.00 | 8,700.00 | 8,700.00 | 16.47% | 181,566 |
| Jun 26, 2026 | 8,110.00 | 8,170.00 | 7,350.00 | 7,470.00 | 7,470.00 | -10.00% | 150,215 |
| Jun 25, 2026 | 8,790.00 | 9,010.00 | 8,280.00 | 8,300.00 | 8,300.00 | -4.93% | 139,301 |
| Jun 24, 2026 | 8,470.00 | 8,890.00 | 8,420.00 | 8,730.00 | 8,730.00 | 0.11% | 262,222 |
| Jun 23, 2026 | 9,950.00 | 10,230.00 | 8,720.00 | 8,720.00 | 8,720.00 | -7.23% | 222,375 |
| Jun 22, 2026 | 9,850.00 | 9,950.00 | 9,380.00 | 9,400.00 | 9,400.00 | -7.75% | 99,530 |
| Jun 19, 2026 | 11,900.00 | 11,910.00 | 9,800.00 | 10,190.00 | 10,190.00 | -6.94% | 339,193 |
| Jun 18, 2026 | 12,560.00 | 12,620.00 | 10,790.00 | 10,950.00 | 10,950.00 | 6.31% | 980,636 |
| Jun 17, 2026 | 10,550.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.44% | 40,599 |
| Jun 16, 2026 | 10,720.00 | 10,890.00 | 10,300.00 | 10,450.00 | 10,450.00 | -1.60% | 70,909 |
| Jun 15, 2026 | 10,680.00 | 11,070.00 | 10,340.00 | 10,620.00 | 10,620.00 | 4.63% | 54,484 |
| Jun 12, 2026 | 9,900.00 | 10,450.00 | 9,900.00 | 10,150.00 | 10,150.00 | 5.62% | 106,489 |
| Jun 11, 2026 | 9,040.00 | 9,800.00 | 9,020.00 | 9,610.00 | 9,610.00 | 2.34% | 59,063 |
| Jun 10, 2026 | 9,450.00 | 9,550.00 | 9,030.00 | 9,390.00 | 9,390.00 | 2.29% | 92,507 |
| Jun 9, 2026 | 8,800.00 | 9,650.00 | 8,710.00 | 9,180.00 | 9,180.00 | 4.08% | 147,380 |
| Jun 8, 2026 | 8,280.00 | 9,190.00 | 8,280.00 | 8,820.00 | 8,820.00 | -7.55% | 119,547 |
| Jun 5, 2026 | 9,840.00 | 10,010.00 | 9,340.00 | 9,540.00 | 9,540.00 | -4.98% | 100,284 |
| Jun 4, 2026 | 9,880.00 | 10,450.00 | 9,880.00 | 10,040.00 | 10,040.00 | -0.79% | 75,345 |
| Jun 2, 2026 | 9,590.00 | 11,300.00 | 9,590.00 | 10,120.00 | 10,120.00 | -1.17% | 242,517 |