KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea · Delayed Price · Currency is KRW 8,560.00
+260.00 (3.13%)
Jul 1, 2026, 3:30 PM KST
KANGWON ENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 10,870.00 | 11,000.00 | 10,230.00 | 10,240.00 | 10,240.00 | -7.66% | 199,350 |
| May 29, 2026 | 11,870.00 | 11,970.00 | 10,910.00 | 11,090.00 | 11,090.00 | -7.35% | 196,258 |
| May 28, 2026 | 12,300.00 | 12,400.00 | 11,690.00 | 11,970.00 | 11,970.00 | 3.91% | 167,021 |
| May 27, 2026 | 12,380.00 | 12,600.00 | 11,520.00 | 11,520.00 | 11,520.00 | -7.84% | 165,118 |
| May 26, 2026 | 13,090.00 | 13,090.00 | 12,000.00 | 12,500.00 | 12,500.00 | -1.88% | 117,015 |
| May 22, 2026 | 12,700.00 | 12,970.00 | 12,500.00 | 12,740.00 | 12,740.00 | 5.90% | 97,246 |
| May 21, 2026 | 11,560.00 | 12,580.00 | 11,560.00 | 12,030.00 | 12,030.00 | 5.71% | 90,553 |
| 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 |