Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 17,730
+130 (0.74%)
Feb 5, 2026, 3:30 PM KST
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 17,570.00 | 17,940.00 | 17,340.00 | 17,730.00 | 17,730.00 | 0.74% | 781,327 |
| Feb 4, 2026 | 17,200.00 | 17,640.00 | 17,200.00 | 17,600.00 | 17,600.00 | 1.91% | 550,092 |
| Feb 3, 2026 | 17,170.00 | 17,290.00 | 17,040.00 | 17,270.00 | 17,270.00 | 1.23% | 825,872 |
| Feb 2, 2026 | 17,520.00 | 17,520.00 | 16,920.00 | 17,060.00 | 17,060.00 | -2.18% | 1,144,136 |
| Jan 30, 2026 | 17,560.00 | 17,730.00 | 17,390.00 | 17,440.00 | 17,440.00 | -1.08% | 708,224 |
| Jan 29, 2026 | 17,390.00 | 17,660.00 | 17,160.00 | 17,630.00 | 17,630.00 | 1.15% | 1,101,068 |
| Jan 28, 2026 | 17,530.00 | 17,600.00 | 17,410.00 | 17,430.00 | 17,430.00 | -0.68% | 843,904 |
| Jan 27, 2026 | 17,560.00 | 17,660.00 | 17,500.00 | 17,550.00 | 17,550.00 | - | 681,366 |
| Jan 26, 2026 | 17,770.00 | 17,790.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.07% | 691,564 |
| Jan 23, 2026 | 17,780.00 | 17,930.00 | 17,730.00 | 17,740.00 | 17,740.00 | -0.22% | 632,351 |
| Jan 22, 2026 | 17,870.00 | 17,970.00 | 17,750.00 | 17,780.00 | 17,780.00 | -1.11% | 648,855 |
| Jan 21, 2026 | 17,850.00 | 17,990.00 | 17,760.00 | 17,980.00 | 17,980.00 | 0.22% | 397,347 |
| Jan 20, 2026 | 17,670.00 | 18,000.00 | 17,650.00 | 17,940.00 | 17,940.00 | 1.53% | 263,835 |
| Jan 19, 2026 | 17,730.00 | 17,840.00 | 17,570.00 | 17,670.00 | 17,670.00 | -0.62% | 499,705 |
| Jan 16, 2026 | 18,030.00 | 18,110.00 | 17,780.00 | 17,780.00 | 17,780.00 | -1.17% | 686,066 |
| Jan 15, 2026 | 17,980.00 | 18,170.00 | 17,970.00 | 17,990.00 | 17,990.00 | - | 448,590 |
| Jan 14, 2026 | 18,150.00 | 18,150.00 | 17,930.00 | 17,990.00 | 17,990.00 | -0.83% | 461,785 |
| Jan 13, 2026 | 17,980.00 | 18,140.00 | 17,970.00 | 18,140.00 | 18,140.00 | 1.17% | 437,141 |
| Jan 12, 2026 | 17,980.00 | 18,050.00 | 17,870.00 | 17,930.00 | 17,930.00 | -0.22% | 370,431 |
| Jan 9, 2026 | 18,030.00 | 18,150.00 | 17,950.00 | 17,970.00 | 17,970.00 | -0.61% | 434,924 |
| Jan 8, 2026 | 18,100.00 | 18,200.00 | 17,900.00 | 18,080.00 | 18,080.00 | -0.66% | 736,136 |
| Jan 7, 2026 | 18,220.00 | 18,300.00 | 18,090.00 | 18,200.00 | 18,200.00 | -0.93% | 678,520 |
| Jan 6, 2026 | 18,350.00 | 18,530.00 | 18,290.00 | 18,370.00 | 18,370.00 | 0.44% | 587,676 |
| Jan 5, 2026 | 18,430.00 | 18,440.00 | 18,250.00 | 18,290.00 | 18,290.00 | -0.60% | 461,795 |
| Jan 2, 2026 | 18,900.00 | 18,970.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.90% | 551,405 |
| Dec 30, 2025 | 18,590.00 | 19,270.00 | 18,580.00 | 18,950.00 | 18,950.00 | 2.49% | 848,188 |
| Dec 29, 2025 | 18,320.00 | 18,560.00 | 18,310.00 | 18,490.00 | 18,490.00 | -0.27% | 368,885 |
| Dec 26, 2025 | 18,780.00 | 18,860.00 | 18,470.00 | 18,540.00 | 18,540.00 | -1.80% | 580,374 |
| Dec 24, 2025 | 18,880.00 | 18,950.00 | 18,730.00 | 18,880.00 | 18,880.00 | 0.37% | 505,490 |
| Dec 23, 2025 | 18,750.00 | 18,980.00 | 18,700.00 | 18,810.00 | 18,810.00 | 0.48% | 473,692 |
| Dec 22, 2025 | 18,550.00 | 18,750.00 | 18,510.00 | 18,720.00 | 18,720.00 | 0.92% | 444,260 |
| Dec 19, 2025 | 18,510.00 | 18,580.00 | 18,380.00 | 18,550.00 | 18,550.00 | 0.54% | 456,743 |
| Dec 18, 2025 | 18,460.00 | 18,480.00 | 18,250.00 | 18,450.00 | 18,450.00 | -0.22% | 524,418 |
| Dec 17, 2025 | 18,400.00 | 18,600.00 | 18,230.00 | 18,490.00 | 18,490.00 | 0.54% | 1,002,143 |
| Dec 16, 2025 | 17,970.00 | 18,840.00 | 17,810.00 | 18,390.00 | 18,390.00 | 2.57% | 3,851,584 |
| Dec 15, 2025 | 17,930.00 | 18,000.00 | 17,820.00 | 17,930.00 | 17,930.00 | -0.28% | 264,618 |
| Dec 12, 2025 | 17,830.00 | 18,030.00 | 17,740.00 | 17,980.00 | 17,980.00 | 1.30% | 941,588 |
| Dec 11, 2025 | 17,850.00 | 17,850.00 | 17,710.00 | 17,750.00 | 17,750.00 | -0.11% | 480,462 |
| Dec 10, 2025 | 17,990.00 | 17,990.00 | 17,770.00 | 17,770.00 | 17,770.00 | -1.28% | 290,686 |
| Dec 9, 2025 | 17,910.00 | 18,000.00 | 17,780.00 | 18,000.00 | 18,000.00 | 1.07% | 306,134 |
| Dec 8, 2025 | 17,960.00 | 18,000.00 | 17,750.00 | 17,810.00 | 17,810.00 | -0.61% | 288,140 |
| Dec 5, 2025 | 17,880.00 | 18,000.00 | 17,840.00 | 17,920.00 | 17,920.00 | -0.44% | 273,371 |
| Dec 4, 2025 | 18,090.00 | 18,120.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.66% | 313,619 |
| Dec 3, 2025 | 18,150.00 | 18,180.00 | 18,040.00 | 18,120.00 | 18,120.00 | -0.17% | 216,050 |
| Dec 2, 2025 | 18,070.00 | 18,200.00 | 18,010.00 | 18,150.00 | 18,150.00 | 0.50% | 339,540 |
| Dec 1, 2025 | 18,030.00 | 18,170.00 | 17,890.00 | 18,060.00 | 18,060.00 | 0.39% | 414,706 |
| Nov 28, 2025 | 17,980.00 | 18,040.00 | 17,850.00 | 17,990.00 | 17,990.00 | 0.73% | 398,540 |
| Nov 27, 2025 | 17,830.00 | 18,000.00 | 17,730.00 | 17,860.00 | 17,860.00 | -0.06% | 318,203 |
| Nov 26, 2025 | 17,650.00 | 17,870.00 | 17,530.00 | 17,870.00 | 17,870.00 | 1.94% | 395,664 |
| Nov 25, 2025 | 17,960.00 | 18,010.00 | 17,520.00 | 17,530.00 | 17,530.00 | -2.18% | 387,722 |