Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 17,800
-30 (-0.17%)
At close: Sep 5, 2025
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 18,000.00 | 18,180.00 | 17,950.00 | 17,990.00 | 17,990.00 | 0.06% | 159,395 |
| Aug 21, 2025 | 18,180.00 | 18,240.00 | 17,970.00 | 17,980.00 | 17,980.00 | -0.88% | 386,818 |
| Aug 20, 2025 | 17,740.00 | 18,180.00 | 17,640.00 | 18,140.00 | 18,140.00 | 1.68% | 463,089 |
| Aug 19, 2025 | 18,030.00 | 18,150.00 | 17,770.00 | 17,840.00 | 17,840.00 | -1.33% | 663,402 |
| Aug 18, 2025 | 18,220.00 | 18,270.00 | 18,020.00 | 18,080.00 | 18,080.00 | -0.50% | 312,344 |
| Aug 14, 2025 | 18,410.00 | 18,470.00 | 18,110.00 | 18,170.00 | 18,170.00 | -1.30% | 500,749 |
| Aug 13, 2025 | 18,370.00 | 18,450.00 | 18,150.00 | 18,410.00 | 18,410.00 | 0.49% | 282,692 |
| Aug 12, 2025 | 18,520.00 | 18,700.00 | 18,300.00 | 18,320.00 | 18,320.00 | -1.35% | 350,181 |
| Aug 11, 2025 | 18,910.00 | 18,920.00 | 18,560.00 | 18,570.00 | 18,570.00 | -1.38% | 248,560 |
| Aug 8, 2025 | 18,920.00 | 19,340.00 | 18,770.00 | 18,830.00 | 18,830.00 | -1.00% | 571,904 |
| Aug 7, 2025 | 18,960.00 | 19,020.00 | 18,800.00 | 19,020.00 | 19,020.00 | 0.74% | 380,252 |
| Aug 6, 2025 | 18,760.00 | 18,930.00 | 18,620.00 | 18,880.00 | 18,880.00 | 0.59% | 430,967 |
| Aug 5, 2025 | 18,500.00 | 18,770.00 | 18,480.00 | 18,770.00 | 18,770.00 | 2.12% | 504,981 |
| Aug 4, 2025 | 18,310.00 | 18,450.00 | 18,220.00 | 18,380.00 | 18,380.00 | 0.33% | 306,628 |
| Aug 1, 2025 | 18,510.00 | 18,600.00 | 18,260.00 | 18,320.00 | 18,320.00 | -1.98% | 608,232 |
| Jul 31, 2025 | 18,400.00 | 18,790.00 | 18,400.00 | 18,690.00 | 18,690.00 | 1.25% | 548,432 |
| Jul 30, 2025 | 18,840.00 | 18,840.00 | 18,440.00 | 18,460.00 | 18,460.00 | -3.65% | 1,366,103 |
| Jul 29, 2025 | 19,140.00 | 19,220.00 | 18,870.00 | 19,160.00 | 19,160.00 | -0.36% | 411,571 |
| Jul 28, 2025 | 19,510.00 | 19,650.00 | 19,120.00 | 19,230.00 | 19,230.00 | -1.28% | 616,028 |
| Jul 25, 2025 | 19,450.00 | 19,770.00 | 19,350.00 | 19,480.00 | 19,480.00 | -0.41% | 409,714 |
| Jul 24, 2025 | 20,000.00 | 20,250.00 | 19,440.00 | 19,560.00 | 19,560.00 | -1.91% | 684,335 |
| Jul 23, 2025 | 20,150.00 | 20,350.00 | 19,790.00 | 19,940.00 | 19,940.00 | -0.80% | 557,580 |
| Jul 22, 2025 | 20,100.00 | 20,300.00 | 19,990.00 | 20,100.00 | 20,100.00 | - | 495,783 |
| Jul 21, 2025 | 19,680.00 | 20,200.00 | 19,680.00 | 20,100.00 | 20,100.00 | 2.08% | 543,581 |
| Jul 18, 2025 | 20,150.00 | 20,250.00 | 19,490.00 | 19,690.00 | 19,690.00 | -2.04% | 859,082 |
| Jul 17, 2025 | 20,200.00 | 20,300.00 | 19,970.00 | 20,100.00 | 20,100.00 | - | 462,546 |
| Jul 16, 2025 | 20,650.00 | 20,650.00 | 19,990.00 | 20,100.00 | 20,100.00 | -2.19% | 819,615 |
| Jul 15, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | - | 353,119 |
| Jul 14, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.49% | 390,889 |
| Jul 11, 2025 | 20,350.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.74% | 444,848 |
| Jul 10, 2025 | 20,400.00 | 20,500.00 | 20,075.00 | 20,300.00 | 20,300.00 | - | 751,478 |
| Jul 9, 2025 | 20,000.00 | 20,300.00 | 19,910.00 | 20,300.00 | 20,300.00 | 1.60% | 724,271 |
| Jul 8, 2025 | 19,750.00 | 20,150.00 | 19,750.00 | 19,980.00 | 19,980.00 | 1.73% | 920,859 |
| Jul 7, 2025 | 19,850.00 | 20,200.00 | 19,490.00 | 19,640.00 | 19,640.00 | -0.76% | 661,593 |
| Jul 4, 2025 | 19,130.00 | 20,100.00 | 19,130.00 | 19,790.00 | 19,790.00 | 3.99% | 1,959,919 |
| Jul 3, 2025 | 18,950.00 | 19,300.00 | 18,810.00 | 19,030.00 | 19,030.00 | 0.58% | 899,425 |
| Jul 2, 2025 | 18,540.00 | 18,990.00 | 18,510.00 | 18,920.00 | 18,920.00 | 2.60% | 830,584 |
| Jul 1, 2025 | 18,370.00 | 18,700.00 | 18,370.00 | 18,440.00 | 18,440.00 | 0.77% | 471,365 |
| Jun 30, 2025 | 18,410.00 | 18,570.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.11% | 389,182 |