Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 14,810
+190 (1.30%)
Last updated: Jun 9, 2026, 2:30 PM KST
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 16,920.00 | 16,930.00 | 16,410.00 | 16,410.00 | 16,410.00 | -3.19% | 1,659,904 |
| May 4, 2026 | 17,380.00 | 17,380.00 | 16,940.00 | 16,950.00 | 16,950.00 | -1.45% | 780,167 |
| Apr 30, 2026 | 17,110.00 | 17,350.00 | 16,980.00 | 17,200.00 | 17,200.00 | - | 508,560 |
| Apr 29, 2026 | 17,340.00 | 17,340.00 | 17,070.00 | 17,200.00 | 17,200.00 | -0.69% | 311,082 |
| Apr 28, 2026 | 17,170.00 | 17,380.00 | 17,110.00 | 17,320.00 | 17,320.00 | 0.93% | 462,951 |
| Apr 27, 2026 | 16,940.00 | 17,260.00 | 16,920.00 | 17,160.00 | 17,160.00 | 1.24% | 696,720 |
| Apr 24, 2026 | 16,790.00 | 16,990.00 | 16,790.00 | 16,950.00 | 16,950.00 | 0.89% | 566,779 |
| Apr 23, 2026 | 16,980.00 | 16,990.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.47% | 718,396 |
| Apr 22, 2026 | 16,800.00 | 16,930.00 | 16,720.00 | 16,880.00 | 16,880.00 | 0.24% | 446,988 |
| Apr 21, 2026 | 16,950.00 | 17,000.00 | 16,800.00 | 16,840.00 | 16,840.00 | -0.47% | 532,371 |
| Apr 20, 2026 | 17,100.00 | 17,110.00 | 16,920.00 | 16,920.00 | 16,920.00 | -0.99% | 451,165 |
| Apr 17, 2026 | 17,130.00 | 17,150.00 | 16,950.00 | 17,090.00 | 17,090.00 | -0.29% | 477,934 |
| Apr 16, 2026 | 17,040.00 | 17,160.00 | 17,010.00 | 17,140.00 | 17,140.00 | 1.30% | 625,336 |
| Apr 15, 2026 | 17,050.00 | 17,150.00 | 16,880.00 | 16,920.00 | 16,920.00 | -0.29% | 558,333 |
| Apr 14, 2026 | 16,850.00 | 17,050.00 | 16,850.00 | 16,970.00 | 16,970.00 | 0.89% | 449,478 |
| Apr 13, 2026 | 16,820.00 | 16,880.00 | 16,710.00 | 16,820.00 | 16,820.00 | -1.06% | 471,862 |
| Apr 10, 2026 | 16,780.00 | 17,000.00 | 16,780.00 | 17,000.00 | 17,000.00 | 1.25% | 463,929 |
| Apr 9, 2026 | 16,800.00 | 16,880.00 | 16,670.00 | 16,790.00 | 16,790.00 | 0.30% | 551,190 |
| Apr 8, 2026 | 16,880.00 | 16,980.00 | 16,710.00 | 16,740.00 | 16,740.00 | 1.52% | 597,522 |
| Apr 7, 2026 | 16,600.00 | 16,710.00 | 16,450.00 | 16,490.00 | 16,490.00 | -0.78% | 380,676 |
| Apr 6, 2026 | 16,640.00 | 16,730.00 | 16,560.00 | 16,620.00 | 16,620.00 | 0.06% | 357,504 |
| Apr 3, 2026 | 16,610.00 | 17,090.00 | 16,600.00 | 16,610.00 | 16,610.00 | -1.01% | 561,237 |
| Apr 2, 2026 | 17,170.00 | 17,340.00 | 16,710.00 | 16,780.00 | 16,780.00 | -2.21% | 763,527 |
| Apr 1, 2026 | 17,150.00 | 17,210.00 | 16,880.00 | 17,160.00 | 17,160.00 | 1.60% | 586,318 |
| Mar 31, 2026 | 17,230.00 | 17,230.00 | 16,850.00 | 16,890.00 | 16,890.00 | -0.88% | 1,091,268 |
| Mar 30, 2026 | 17,970.00 | 18,130.00 | 17,900.00 | 17,990.00 | 17,040.53 | -1.48% | 1,033,942 |
| Mar 27, 2026 | 18,140.00 | 18,300.00 | 17,940.00 | 18,260.00 | 17,296.28 | 0.11% | 740,646 |
| Mar 26, 2026 | 18,200.00 | 18,400.00 | 18,070.00 | 18,240.00 | 17,277.33 | 0.55% | 743,013 |
| Mar 25, 2026 | 18,270.00 | 18,310.00 | 18,070.00 | 18,140.00 | 17,182.61 | 0.11% | 451,266 |