KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea · Delayed Price · Currency is KRW 7,430.00
+380.00 (5.39%)
Nov 4, 2026, 3:30 PM KST
KANGWON ENERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,140.00 | 7,430.00 | 6,820.00 | 7,430.00 | 7,430.00 | 5.39% | 136,013 |
| Nov 3, 2026 | 7,400.00 | 7,420.00 | 7,030.00 | 7,050.00 | 7,050.00 | -6.13% | 87,459 |
| Nov 2, 2026 | 7,450.00 | 7,990.00 | 7,220.00 | 7,510.00 | 7,510.00 | 9.64% | 378,430 |
| Oct 30, 2026 | 6,930.00 | 7,010.00 | 6,760.00 | 6,850.00 | 6,850.00 | -3.52% | 59,186 |
| Oct 29, 2026 | 7,350.00 | 7,350.00 | 7,050.00 | 7,100.00 | 7,100.00 | -4.31% | 50,480 |
| Oct 28, 2026 | 7,370.00 | 7,550.00 | 7,330.00 | 7,420.00 | 7,420.00 | 2.77% | 57,386 |
| Oct 27, 2026 | 7,220.00 | 7,710.00 | 7,220.00 | 7,220.00 | 7,220.00 | 0.84% | 59,890 |
| Oct 26, 2026 | 7,250.00 | 7,410.00 | 7,140.00 | 7,160.00 | 7,160.00 | -3.37% | 49,940 |
| Oct 23, 2026 | 7,470.00 | 7,730.00 | 7,260.00 | 7,410.00 | 7,410.00 | -3.89% | 62,992 |
| Oct 22, 2026 | 8,050.00 | 8,100.00 | 7,690.00 | 7,710.00 | 7,710.00 | -5.40% | 71,435 |
| Oct 21, 2026 | 8,310.00 | 8,360.00 | 8,120.00 | 8,150.00 | 8,150.00 | -1.57% | 49,549 |
| Oct 20, 2026 | 8,750.00 | 8,750.00 | 8,130.00 | 8,280.00 | 8,280.00 | -5.37% | 46,411 |
| Oct 19, 2026 | 8,000.00 | 8,770.00 | 7,900.00 | 8,750.00 | 8,750.00 | 7.23% | 72,251 |
| Oct 16, 2026 | 8,030.00 | 8,350.00 | 8,030.00 | 8,160.00 | 8,160.00 | 2.64% | 54,984 |
| Oct 15, 2026 | 8,500.00 | 8,500.00 | 7,880.00 | 7,950.00 | 7,950.00 | -10.27% | 77,411 |
| Oct 14, 2026 | 8,610.00 | 9,060.00 | 8,610.00 | 8,860.00 | 8,860.00 | 2.78% | 92,934 |
| Oct 13, 2026 | 8,280.00 | 8,670.00 | 8,100.00 | 8,620.00 | 8,620.00 | -0.92% | 90,234 |
| Oct 12, 2026 | 9,210.00 | 9,240.00 | 8,660.00 | 8,700.00 | 8,700.00 | -4.50% | 73,734 |
| Oct 8, 2026 | 9,320.00 | 9,330.00 | 8,900.00 | 9,110.00 | 9,110.00 | -0.98% | 93,230 |
| Oct 7, 2026 | 9,600.00 | 9,600.00 | 9,150.00 | 9,200.00 | 9,200.00 | -4.37% | 115,067 |
| Oct 6, 2026 | 8,950.00 | 9,800.00 | 8,860.00 | 9,620.00 | 9,620.00 | 7.49% | 373,077 |
| Oct 2, 2026 | 8,740.00 | 9,070.00 | 8,690.00 | 8,950.00 | 8,950.00 | 2.64% | 159,395 |
| Oct 1, 2026 | 8,900.00 | 8,900.00 | 8,640.00 | 8,720.00 | 8,720.00 | 4.81% | 181,742 |
| Sep 30, 2026 | 8,390.00 | 8,510.00 | 8,280.00 | 8,320.00 | 8,320.00 | 2.34% | 46,511 |
| Sep 29, 2026 | 8,360.00 | 8,360.00 | 7,700.00 | 8,130.00 | 8,130.00 | -2.75% | 46,062 |
| Sep 28, 2026 | 8,340.00 | 8,600.00 | 8,260.00 | 8,360.00 | 8,360.00 | 0.48% | 49,757 |
| Sep 23, 2026 | 8,480.00 | 8,490.00 | 8,230.00 | 8,320.00 | 8,320.00 | -1.30% | 36,470 |
| Sep 22, 2026 | 8,550.00 | 8,620.00 | 8,410.00 | 8,430.00 | 8,430.00 | -0.71% | 38,255 |
| Sep 21, 2026 | 8,740.00 | 8,740.00 | 8,470.00 | 8,490.00 | 8,490.00 | -1.85% | 55,083 |
| Sep 18, 2026 | 8,800.00 | 8,860.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.35% | 54,016 |
| Sep 17, 2026 | 8,700.00 | 8,770.00 | 8,600.00 | 8,680.00 | 8,680.00 | - | 39,894 |
| Sep 16, 2026 | 8,750.00 | 8,790.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.34% | 38,265 |
| Sep 15, 2026 | 8,600.00 | 8,830.00 | 8,510.00 | 8,710.00 | 8,710.00 | 0.81% | 39,808 |
| Sep 14, 2026 | 8,810.00 | 8,940.00 | 8,630.00 | 8,640.00 | 8,640.00 | -3.46% | 85,112 |
| Sep 11, 2026 | 9,070.00 | 9,190.00 | 8,900.00 | 8,950.00 | 8,950.00 | -2.93% | 67,611 |
| Sep 10, 2026 | 9,220.00 | 9,230.00 | 9,060.00 | 9,220.00 | 9,220.00 | -1.71% | 82,119 |
| Sep 9, 2026 | 9,170.00 | 9,390.00 | 9,150.00 | 9,380.00 | 9,380.00 | 3.76% | 128,425 |
| Sep 8, 2026 | 9,390.00 | 9,450.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.11% | 214,571 |
| Sep 7, 2026 | 8,800.00 | 9,140.00 | 8,630.00 | 9,030.00 | 9,030.00 | 2.50% | 75,771 |
| Sep 4, 2026 | 8,610.00 | 8,830.00 | 8,480.00 | 8,810.00 | 8,810.00 | 2.80% | 91,026 |
| Sep 3, 2026 | 8,720.00 | 8,880.00 | 8,480.00 | 8,570.00 | 8,570.00 | 0.94% | 58,343 |
| Sep 2, 2026 | 8,650.00 | 8,710.00 | 8,410.00 | 8,490.00 | 8,490.00 | -5.77% | 96,773 |
| Sep 1, 2026 | 9,160.00 | 9,160.00 | 8,920.00 | 9,010.00 | 9,010.00 | -1.64% | 79,265 |
| Aug 31, 2026 | 9,180.00 | 9,260.00 | 8,990.00 | 9,160.00 | 9,160.00 | 0.77% | 127,194 |
| Aug 28, 2026 | 9,220.00 | 9,290.00 | 9,050.00 | 9,090.00 | 9,090.00 | -2.99% | 76,075 |
| Aug 27, 2026 | 9,000.00 | 9,440.00 | 9,000.00 | 9,370.00 | 9,370.00 | 1.52% | 177,723 |
| Aug 26, 2026 | 9,090.00 | 9,270.00 | 8,930.00 | 9,230.00 | 9,230.00 | -0.43% | 135,813 |
| Aug 25, 2026 | 9,280.00 | 9,370.00 | 8,700.00 | 9,270.00 | 9,270.00 | 8.68% | 389,242 |
| Aug 24, 2026 | 8,230.00 | 8,670.00 | 8,220.00 | 8,530.00 | 8,530.00 | 4.02% | 104,213 |
| Aug 21, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.92% | 75,990 |