Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 14,260
-150 (-1.04%)
At close: Jul 20, 2026
Kangwon Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 14,410.00 | 14,530.00 | 14,080.00 | 14,260.00 | 14,260.00 | -1.04% | 353,972 |
| Jul 16, 2026 | 14,360.00 | 14,560.00 | 14,240.00 | 14,410.00 | 14,410.00 | 0.77% | 446,740 |
| Jul 15, 2026 | 14,720.00 | 14,800.00 | 14,270.00 | 14,300.00 | 14,300.00 | -1.52% | 604,134 |
| Jul 14, 2026 | 14,930.00 | 15,000.00 | 14,340.00 | 14,520.00 | 14,520.00 | -1.09% | 455,479 |
| Jul 13, 2026 | 14,710.00 | 15,070.00 | 14,640.00 | 14,680.00 | 14,680.00 | 0.48% | 472,414 |
| Jul 10, 2026 | 14,920.00 | 14,950.00 | 14,610.00 | 14,610.00 | 14,610.00 | -0.68% | 449,384 |
| Jul 9, 2026 | 14,740.00 | 14,800.00 | 14,400.00 | 14,710.00 | 14,710.00 | -0.47% | 683,142 |
| Jul 8, 2026 | 15,070.00 | 15,080.00 | 14,520.00 | 14,780.00 | 14,780.00 | -1.99% | 550,902 |
| Jul 7, 2026 | 14,900.00 | 15,100.00 | 14,730.00 | 15,080.00 | 15,080.00 | 2.24% | 509,846 |
| Jul 6, 2026 | 14,890.00 | 15,010.00 | 14,640.00 | 14,750.00 | 14,750.00 | -0.94% | 241,896 |
| Jul 3, 2026 | 14,890.00 | 15,040.00 | 14,740.00 | 14,890.00 | 14,890.00 | 0.95% | 397,402 |
| Jul 2, 2026 | 14,340.00 | 15,030.00 | 14,200.00 | 14,750.00 | 14,750.00 | 3.15% | 539,510 |
| Jul 1, 2026 | 14,490.00 | 14,500.00 | 14,270.00 | 14,300.00 | 14,300.00 | - | 399,087 |
| Jun 30, 2026 | 14,550.00 | 14,730.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.65% | 465,844 |
| Jun 29, 2026 | 14,260.00 | 14,650.00 | 14,250.00 | 14,540.00 | 14,540.00 | 2.90% | 419,194 |
| Jun 26, 2026 | 14,140.00 | 14,200.00 | 13,920.00 | 14,130.00 | 14,130.00 | -0.21% | 590,338 |
| Jun 25, 2026 | 14,500.00 | 14,550.00 | 14,160.00 | 14,160.00 | 14,160.00 | -1.39% | 452,445 |
| Jun 24, 2026 | 14,490.00 | 14,550.00 | 14,250.00 | 14,360.00 | 14,360.00 | -0.90% | 463,560 |
| Jun 23, 2026 | 14,860.00 | 14,910.00 | 14,470.00 | 14,490.00 | 14,490.00 | -2.16% | 578,053 |
| Jun 22, 2026 | 15,270.00 | 15,270.00 | 14,810.00 | 14,810.00 | 14,810.00 | -3.01% | 455,599 |
| Jun 19, 2026 | 15,200.00 | 15,290.00 | 14,880.00 | 15,270.00 | 15,270.00 | -0.20% | 772,918 |
| Jun 18, 2026 | 15,500.00 | 15,530.00 | 15,230.00 | 15,300.00 | 15,300.00 | -1.54% | 331,895 |
| Jun 17, 2026 | 16,010.00 | 16,240.00 | 15,510.00 | 15,540.00 | 15,540.00 | -3.90% | 611,569 |
| Jun 16, 2026 | 16,010.00 | 16,470.00 | 15,830.00 | 16,170.00 | 16,170.00 | 1.06% | 2,408,892 |
| Jun 15, 2026 | 15,960.00 | 16,330.00 | 15,650.00 | 16,000.00 | 16,000.00 | 1.91% | 1,656,852 |
| Jun 12, 2026 | 15,590.00 | 16,060.00 | 15,290.00 | 15,700.00 | 15,700.00 | 0.64% | 1,525,158 |
| Jun 11, 2026 | 14,990.00 | 15,600.00 | 14,750.00 | 15,600.00 | 15,600.00 | 3.86% | 809,312 |
| Jun 10, 2026 | 14,600.00 | 15,140.00 | 14,600.00 | 15,020.00 | 15,020.00 | 2.04% | 913,240 |
| Jun 9, 2026 | 14,710.00 | 15,030.00 | 14,550.00 | 14,720.00 | 14,720.00 | 0.68% | 734,871 |
| Jun 8, 2026 | 14,800.00 | 14,940.00 | 14,570.00 | 14,620.00 | 14,620.00 | -2.92% | 779,537 |
| Jun 5, 2026 | 15,100.00 | 15,250.00 | 14,840.00 | 15,060.00 | 15,060.00 | 0.60% | 642,671 |
| Jun 4, 2026 | 15,040.00 | 15,110.00 | 14,780.00 | 14,970.00 | 14,970.00 | -0.47% | 900,832 |
| Jun 2, 2026 | 14,910.00 | 15,080.00 | 14,780.00 | 15,040.00 | 15,040.00 | 0.33% | 619,618 |
| Jun 1, 2026 | 15,030.00 | 15,180.00 | 14,820.00 | 14,990.00 | 14,990.00 | -0.27% | 710,084 |
| May 29, 2026 | 15,220.00 | 15,300.00 | 14,900.00 | 15,030.00 | 15,030.00 | -0.27% | 734,579 |
| May 28, 2026 | 15,260.00 | 15,340.00 | 14,820.00 | 15,070.00 | 15,070.00 | -1.70% | 862,280 |
| May 27, 2026 | 15,500.00 | 15,550.00 | 15,210.00 | 15,330.00 | 15,330.00 | -1.54% | 754,784 |
| May 26, 2026 | 15,850.00 | 15,860.00 | 15,480.00 | 15,570.00 | 15,570.00 | -0.57% | 502,891 |
| May 22, 2026 | 15,570.00 | 15,720.00 | 15,500.00 | 15,660.00 | 15,660.00 | 1.75% | 453,311 |
| May 21, 2026 | 15,480.00 | 15,530.00 | 15,290.00 | 15,390.00 | 15,390.00 | 0.07% | 549,436 |
| May 20, 2026 | 15,910.00 | 15,950.00 | 15,310.00 | 15,380.00 | 15,380.00 | -2.29% | 689,562 |
| May 19, 2026 | 16,060.00 | 16,070.00 | 15,670.00 | 15,740.00 | 15,740.00 | -1.32% | 581,595 |
| May 18, 2026 | 16,290.00 | 16,290.00 | 15,750.00 | 15,950.00 | 15,950.00 | -2.15% | 698,199 |
| May 15, 2026 | 16,170.00 | 16,560.00 | 15,960.00 | 16,300.00 | 16,300.00 | 0.49% | 1,227,767 |
| May 14, 2026 | 15,690.00 | 16,220.00 | 15,610.00 | 16,220.00 | 16,220.00 | 3.64% | 724,444 |
| May 13, 2026 | 16,130.00 | 16,150.00 | 15,650.00 | 15,650.00 | 15,650.00 | -1.45% | 674,340 |
| May 12, 2026 | 16,030.00 | 16,090.00 | 15,620.00 | 15,880.00 | 15,880.00 | -0.81% | 976,114 |
| May 11, 2026 | 16,190.00 | 16,230.00 | 16,000.00 | 16,010.00 | 16,010.00 | -1.60% | 713,203 |
| May 8, 2026 | 16,490.00 | 16,490.00 | 16,230.00 | 16,270.00 | 16,270.00 | -0.18% | 673,944 |
| May 7, 2026 | 16,490.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.67% | 833,492 |