Kangwon Land, Inc. (KRX:035250)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,080
+160 (0.89%)
At close: Sep 29, 2025

Kangwon Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518,150.0018,310.0017,920.0017,920.0017,920.00-1.10%445,650
Sep 25, 202518,000.0018,120.0017,870.0018,120.0018,120.000.78%276,438
Sep 24, 202518,230.0018,230.0017,870.0017,980.0017,980.00-1.37%296,771
Sep 23, 202518,020.0018,230.0018,020.0018,230.0018,230.000.89%292,461
Sep 22, 202518,220.0018,220.0018,070.0018,070.0018,070.00-0.77%241,561
Sep 19, 202518,150.0018,260.0018,070.0018,210.0018,210.000.22%939,375
Sep 18, 202518,200.0018,200.0018,000.0018,170.0018,170.000.11%332,592
Sep 17, 202517,900.0018,210.0017,870.0018,150.0018,150.001.40%524,941
Sep 16, 202518,020.0018,120.0017,890.0017,900.0017,900.00-0.56%381,147
Sep 15, 202518,010.0018,070.0017,870.0018,000.0018,000.00-0.06%356,546
Sep 12, 202517,760.0018,040.0017,730.0018,010.0018,010.001.75%350,918
Sep 11, 202517,730.0017,850.0017,680.0017,700.0017,700.00-0.06%473,817
Sep 10, 202517,690.0017,780.0017,670.0017,710.0017,710.000.06%393,129
Sep 9, 202517,810.0017,810.0017,680.0017,700.0017,700.00-0.39%310,774
Sep 8, 202517,810.0017,860.0017,710.0017,770.0017,770.00-0.17%324,166
Sep 5, 202517,820.0017,920.0017,770.0017,800.0017,800.00-0.17%240,003
Sep 4, 202517,820.0017,980.0017,790.0017,830.0017,830.00-0.28%259,645
Sep 3, 202517,840.0017,950.0017,750.0017,880.0017,880.000.11%296,699
Sep 2, 202517,860.0018,050.0017,790.0017,860.0017,860.00-0.56%407,875
Sep 1, 202518,050.0018,070.0017,800.0017,960.0017,960.00-0.50%254,456
Aug 29, 202518,070.0018,120.0017,900.0018,050.0018,050.000.11%372,733
Aug 28, 202518,020.0018,130.0018,010.0018,030.0018,030.00-0.39%401,157
Aug 27, 202518,250.0018,310.0018,010.0018,100.0018,100.00-0.60%306,443
Aug 26, 202518,100.0018,420.0018,080.0018,210.0018,210.000.50%339,690
Aug 25, 202518,030.0018,230.0017,980.0018,120.0018,120.000.72%276,516
Aug 22, 202518,000.0018,180.0017,950.0017,990.0017,990.000.06%159,395
Aug 21, 202518,180.0018,240.0017,970.0017,980.0017,980.00-0.88%386,818
Aug 20, 202517,740.0018,180.0017,640.0018,140.0018,140.001.68%463,089
Aug 19, 202518,030.0018,150.0017,770.0017,840.0017,840.00-1.33%663,402
Aug 18, 202518,220.0018,270.0018,020.0018,080.0018,080.00-0.50%312,344
Aug 14, 202518,410.0018,470.0018,110.0018,170.0018,170.00-1.30%500,749
Aug 13, 202518,370.0018,450.0018,150.0018,410.0018,410.000.49%282,692
Aug 12, 202518,520.0018,700.0018,300.0018,320.0018,320.00-1.35%350,181
Aug 11, 202518,910.0018,920.0018,560.0018,570.0018,570.00-1.38%248,560
Aug 8, 202518,920.0019,340.0018,770.0018,830.0018,830.00-1.00%571,904
Aug 7, 202518,960.0019,020.0018,800.0019,020.0019,020.000.74%380,252
Aug 6, 202518,760.0018,930.0018,620.0018,880.0018,880.000.59%430,967
Aug 5, 202518,500.0018,770.0018,480.0018,770.0018,770.002.12%504,981
Aug 4, 202518,310.0018,450.0018,220.0018,380.0018,380.000.33%306,628
Aug 1, 202518,510.0018,600.0018,260.0018,320.0018,320.00-1.98%608,232
Jul 31, 202518,400.0018,790.0018,400.0018,690.0018,690.001.25%548,432
Jul 30, 202518,840.0018,840.0018,440.0018,460.0018,460.00-3.65%1,366,103
Jul 29, 202519,140.0019,220.0018,870.0019,160.0019,160.00-0.36%411,571
Jul 28, 202519,510.0019,650.0019,120.0019,230.0019,230.00-1.28%616,028
Jul 25, 202519,450.0019,770.0019,350.0019,480.0019,480.00-0.41%409,714
Jul 24, 202520,000.0020,250.0019,440.0019,560.0019,560.00-1.91%684,335
Jul 23, 202520,150.0020,350.0019,790.0019,940.0019,940.00-0.80%557,580
Jul 22, 202520,100.0020,300.0019,990.0020,100.0020,100.00-495,783
Jul 21, 202519,680.0020,200.0019,680.0020,100.0020,100.002.08%543,581
Jul 18, 202520,150.0020,250.0019,490.0019,690.0019,690.00-2.04%859,082