Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 17,970
-110 (-0.61%)
At close: Jan 9, 2026
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 17,800.00 | 17,990.00 | 17,650.00 | 17,920.00 | 17,920.00 | 1.13% | 742,874 |
| Nov 21, 2025 | 17,530.00 | 17,800.00 | 17,440.00 | 17,720.00 | 17,720.00 | 0.51% | 719,449 |
| Nov 20, 2025 | 17,500.00 | 17,790.00 | 17,470.00 | 17,630.00 | 17,630.00 | 0.40% | 579,398 |
| Nov 19, 2025 | 17,600.00 | 17,830.00 | 17,410.00 | 17,560.00 | 17,560.00 | 0.98% | 640,009 |
| Nov 18, 2025 | 17,230.00 | 17,530.00 | 17,170.00 | 17,390.00 | 17,390.00 | 0.52% | 492,381 |
| Nov 17, 2025 | 17,330.00 | 17,450.00 | 17,210.00 | 17,300.00 | 17,300.00 | 0.06% | 315,687 |
| Nov 14, 2025 | 17,400.00 | 17,550.00 | 17,250.00 | 17,290.00 | 17,290.00 | -0.86% | 334,946 |
| Nov 13, 2025 | 17,590.00 | 17,640.00 | 17,350.00 | 17,440.00 | 17,440.00 | -1.08% | 510,357 |
| Nov 12, 2025 | 17,200.00 | 17,650.00 | 17,190.00 | 17,630.00 | 17,630.00 | 2.74% | 1,043,339 |
| Nov 11, 2025 | 17,240.00 | 17,350.00 | 17,090.00 | 17,160.00 | 17,160.00 | -0.46% | 461,006 |
| Nov 10, 2025 | 17,010.00 | 17,300.00 | 16,950.00 | 17,240.00 | 17,240.00 | 2.38% | 415,048 |
| Nov 7, 2025 | 17,000.00 | 17,110.00 | 16,770.00 | 16,840.00 | 16,840.00 | -0.65% | 365,739 |
| Nov 6, 2025 | 16,790.00 | 17,060.00 | 16,600.00 | 16,950.00 | 16,950.00 | 1.62% | 464,609 |
| Nov 5, 2025 | 16,990.00 | 16,990.00 | 16,420.00 | 16,680.00 | 16,680.00 | -1.42% | 837,327 |
| Nov 4, 2025 | 16,800.00 | 16,950.00 | 16,740.00 | 16,920.00 | 16,920.00 | 0.59% | 364,375 |
| Nov 3, 2025 | 16,890.00 | 17,000.00 | 16,760.00 | 16,820.00 | 16,820.00 | -0.36% | 487,599 |
| Oct 31, 2025 | 17,000.00 | 17,050.00 | 16,870.00 | 16,880.00 | 16,880.00 | -0.53% | 432,986 |
| Oct 30, 2025 | 17,010.00 | 17,110.00 | 16,920.00 | 16,970.00 | 16,970.00 | -0.41% | 673,363 |
| Oct 29, 2025 | 17,240.00 | 17,260.00 | 16,970.00 | 17,040.00 | 17,040.00 | -1.16% | 783,482 |