Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 18,010
+20 (0.11%)
Last updated: Dec 1, 2025, 3:10 PM KST
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 17,110.00 | 17,370.00 | 17,090.00 | 17,240.00 | 17,240.00 | 0.88% | 438,803 |
| Oct 27, 2025 | 17,100.00 | 17,180.00 | 17,020.00 | 17,090.00 | 17,090.00 | - | 585,332 |
| Oct 24, 2025 | 17,150.00 | 17,180.00 | 17,080.00 | 17,090.00 | 17,090.00 | - | 332,635 |
| Oct 23, 2025 | 17,150.00 | 17,340.00 | 17,090.00 | 17,090.00 | 17,090.00 | -0.70% | 407,699 |
| Oct 22, 2025 | 17,280.00 | 17,360.00 | 17,040.00 | 17,210.00 | 17,210.00 | -0.41% | 576,550 |
| Oct 21, 2025 | 17,610.00 | 17,670.00 | 17,260.00 | 17,280.00 | 17,280.00 | -1.82% | 759,168 |
| Oct 20, 2025 | 17,600.00 | 17,700.00 | 17,450.00 | 17,600.00 | 17,600.00 | 0.06% | 435,857 |
| Oct 17, 2025 | 17,600.00 | 17,730.00 | 17,590.00 | 17,590.00 | 17,590.00 | -0.85% | 375,947 |
| Oct 16, 2025 | 17,620.00 | 17,870.00 | 17,620.00 | 17,740.00 | 17,740.00 | 0.57% | 315,030 |
| Oct 15, 2025 | 17,480.00 | 17,710.00 | 17,450.00 | 17,640.00 | 17,640.00 | 1.03% | 296,011 |
| Oct 14, 2025 | 17,500.00 | 17,550.00 | 17,410.00 | 17,460.00 | 17,460.00 | -0.57% | 450,751 |
| Oct 13, 2025 | 17,760.00 | 17,760.00 | 17,450.00 | 17,560.00 | 17,560.00 | -1.35% | 421,709 |
| Oct 10, 2025 | 17,970.00 | 18,050.00 | 17,700.00 | 17,800.00 | 17,800.00 | -0.95% | 834,706 |
| Oct 2, 2025 | 18,120.00 | 18,130.00 | 17,940.00 | 17,970.00 | 17,970.00 | -0.11% | 504,652 |
| Oct 1, 2025 | 18,380.00 | 18,380.00 | 17,990.00 | 17,990.00 | 17,990.00 | -2.02% | 370,175 |
| Sep 30, 2025 | 18,050.00 | 18,390.00 | 18,030.00 | 18,360.00 | 18,360.00 | 1.55% | 472,959 |
| Sep 29, 2025 | 18,050.00 | 18,240.00 | 17,950.00 | 18,080.00 | 18,080.00 | 0.89% | 227,421 |
| Sep 26, 2025 | 18,150.00 | 18,310.00 | 17,920.00 | 17,920.00 | 17,920.00 | -1.10% | 434,648 |
| Sep 25, 2025 | 18,000.00 | 18,120.00 | 17,870.00 | 18,120.00 | 18,120.00 | 0.78% | 276,438 |
| Sep 24, 2025 | 18,230.00 | 18,230.00 | 17,870.00 | 17,980.00 | 17,980.00 | -1.37% | 283,570 |
| Sep 23, 2025 | 18,020.00 | 18,230.00 | 18,020.00 | 18,230.00 | 18,230.00 | 0.89% | 271,906 |
| Sep 22, 2025 | 18,220.00 | 18,220.00 | 18,070.00 | 18,070.00 | 18,070.00 | -0.77% | 241,561 |
| Sep 19, 2025 | 18,150.00 | 18,260.00 | 18,070.00 | 18,210.00 | 18,210.00 | 0.22% | 598,611 |
| Sep 18, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,170.00 | 18,170.00 | 0.11% | 332,592 |
| Sep 17, 2025 | 17,900.00 | 18,210.00 | 17,870.00 | 18,150.00 | 18,150.00 | 1.40% | 493,319 |
| Sep 16, 2025 | 18,020.00 | 18,120.00 | 17,890.00 | 17,900.00 | 17,900.00 | -0.56% | 364,438 |