Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 17,240
+400 (2.38%)
At close: Nov 10, 2025
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17,000.00 | 17,110.00 | 16,770.00 | 16,840.00 | 16,840.00 | -0.65% | 356,825 |
| Nov 6, 2025 | 16,790.00 | 17,060.00 | 16,600.00 | 16,950.00 | 16,950.00 | 1.62% | 490,666 |
| Nov 5, 2025 | 16,990.00 | 16,990.00 | 16,420.00 | 16,680.00 | 16,680.00 | -1.42% | 857,869 |
| 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% | 470,041 |
| 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 | - | 343,764 |
| 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% | 457,529 |
| 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% | 322,496 |
| 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% | 489,190 |
| Sep 29, 2025 | 18,050.00 | 18,240.00 | 17,950.00 | 18,080.00 | 18,080.00 | 0.89% | 242,837 |
| Sep 26, 2025 | 18,150.00 | 18,310.00 | 17,920.00 | 17,920.00 | 17,920.00 | -1.10% | 445,650 |
| 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% | 296,771 |
| Sep 23, 2025 | 18,020.00 | 18,230.00 | 18,020.00 | 18,230.00 | 18,230.00 | 0.89% | 292,461 |
| 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% | 939,375 |
| 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% | 524,941 |
| Sep 16, 2025 | 18,020.00 | 18,120.00 | 17,890.00 | 17,900.00 | 17,900.00 | -0.56% | 381,147 |
| Sep 15, 2025 | 18,010.00 | 18,070.00 | 17,870.00 | 18,000.00 | 18,000.00 | -0.06% | 356,546 |
| Sep 12, 2025 | 17,760.00 | 18,040.00 | 17,730.00 | 18,010.00 | 18,010.00 | 1.75% | 350,918 |
| Sep 11, 2025 | 17,730.00 | 17,850.00 | 17,680.00 | 17,700.00 | 17,700.00 | -0.06% | 473,817 |
| Sep 10, 2025 | 17,690.00 | 17,780.00 | 17,670.00 | 17,710.00 | 17,710.00 | 0.06% | 393,129 |
| Sep 9, 2025 | 17,810.00 | 17,810.00 | 17,680.00 | 17,700.00 | 17,700.00 | -0.39% | 310,774 |
| Sep 8, 2025 | 17,810.00 | 17,860.00 | 17,710.00 | 17,770.00 | 17,770.00 | -0.17% | 324,166 |
| Sep 5, 2025 | 17,820.00 | 17,920.00 | 17,770.00 | 17,800.00 | 17,800.00 | -0.17% | 240,003 |
| Sep 4, 2025 | 17,820.00 | 17,980.00 | 17,790.00 | 17,830.00 | 17,830.00 | -0.28% | 259,645 |
| Sep 3, 2025 | 17,840.00 | 17,950.00 | 17,750.00 | 17,880.00 | 17,880.00 | 0.11% | 296,699 |
| Sep 2, 2025 | 17,860.00 | 18,050.00 | 17,790.00 | 17,860.00 | 17,860.00 | -0.56% | 407,875 |
| Sep 1, 2025 | 18,050.00 | 18,070.00 | 17,800.00 | 17,960.00 | 17,960.00 | -0.50% | 254,456 |
| Aug 29, 2025 | 18,070.00 | 18,120.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.11% | 372,733 |
| Aug 28, 2025 | 18,020.00 | 18,130.00 | 18,010.00 | 18,030.00 | 18,030.00 | -0.39% | 401,157 |
| Aug 27, 2025 | 18,250.00 | 18,310.00 | 18,010.00 | 18,100.00 | 18,100.00 | -0.60% | 306,443 |
| Aug 26, 2025 | 18,100.00 | 18,420.00 | 18,080.00 | 18,210.00 | 18,210.00 | 0.50% | 339,690 |
| Aug 25, 2025 | 18,030.00 | 18,230.00 | 17,980.00 | 18,120.00 | 18,120.00 | 0.72% | 276,516 |