Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 14,280
-340 (-2.33%)
At close: Sep 18, 2026
Kangwon Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14,650.00 | 14,700.00 | 14,280.00 | 14,280.00 | 14,280.00 | -2.33% | 455,442 |
| Sep 17, 2026 | 14,630.00 | 14,640.00 | 14,480.00 | 14,620.00 | 14,620.00 | 0.62% | 166,593 |
| Sep 16, 2026 | 14,730.00 | 14,750.00 | 14,480.00 | 14,530.00 | 14,530.00 | -1.36% | 217,209 |
| Sep 15, 2026 | 14,760.00 | 14,900.00 | 14,700.00 | 14,730.00 | 14,730.00 | -0.54% | 144,941 |
| Sep 14, 2026 | 14,720.00 | 14,910.00 | 14,640.00 | 14,810.00 | 14,810.00 | 0.07% | 184,734 |
| Sep 11, 2026 | 14,550.00 | 14,800.00 | 14,520.00 | 14,800.00 | 14,800.00 | 0.75% | 178,004 |
| Sep 10, 2026 | 14,590.00 | 14,750.00 | 14,560.00 | 14,690.00 | 14,690.00 | 0.14% | 334,792 |
| Sep 9, 2026 | 14,850.00 | 14,910.00 | 14,670.00 | 14,670.00 | 14,670.00 | -1.21% | 156,679 |
| Sep 8, 2026 | 14,870.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | 0.41% | 264,555 |
| Sep 7, 2026 | 14,870.00 | 14,880.00 | 14,680.00 | 14,790.00 | 14,790.00 | 0.27% | 205,008 |
| Sep 4, 2026 | 14,820.00 | 14,820.00 | 14,660.00 | 14,750.00 | 14,750.00 | 0.20% | 205,546 |
| Sep 3, 2026 | 14,650.00 | 14,850.00 | 14,530.00 | 14,720.00 | 14,720.00 | 0.82% | 214,007 |
| Sep 2, 2026 | 14,690.00 | 14,730.00 | 14,490.00 | 14,600.00 | 14,600.00 | -1.02% | 278,070 |
| Sep 1, 2026 | 14,610.00 | 14,810.00 | 14,560.00 | 14,750.00 | 14,750.00 | 0.68% | 196,382 |
| Aug 31, 2026 | 14,790.00 | 14,800.00 | 14,530.00 | 14,650.00 | 14,650.00 | -0.95% | 346,972 |
| Aug 28, 2026 | 14,520.00 | 14,790.00 | 14,470.00 | 14,790.00 | 14,790.00 | 1.72% | 292,999 |
| Aug 27, 2026 | 14,790.00 | 14,870.00 | 14,470.00 | 14,540.00 | 14,540.00 | -0.68% | 253,472 |
| Aug 26, 2026 | 14,600.00 | 14,680.00 | 14,480.00 | 14,640.00 | 14,640.00 | 1.24% | 250,116 |
| Aug 25, 2026 | 14,550.00 | 14,570.00 | 14,380.00 | 14,460.00 | 14,460.00 | -0.21% | 202,557 |
| Aug 24, 2026 | 14,340.00 | 14,510.00 | 14,290.00 | 14,490.00 | 14,490.00 | 1.26% | 179,487 |
| Aug 21, 2026 | 14,260.00 | 14,380.00 | 14,200.00 | 14,310.00 | 14,310.00 | -0.07% | 204,483 |
| Aug 20, 2026 | 14,290.00 | 14,460.00 | 14,270.00 | 14,320.00 | 14,320.00 | 0.21% | 317,534 |
| Aug 19, 2026 | 14,340.00 | 14,340.00 | 14,180.00 | 14,290.00 | 14,290.00 | -1.11% | 307,030 |
| Aug 18, 2026 | 14,510.00 | 14,630.00 | 14,340.00 | 14,450.00 | 14,450.00 | -0.96% | 422,478 |
| Aug 14, 2026 | 14,350.00 | 14,750.00 | 14,320.00 | 14,590.00 | 14,590.00 | 1.74% | 338,739 |
| Aug 13, 2026 | 14,550.00 | 14,640.00 | 14,340.00 | 14,340.00 | 14,340.00 | -1.44% | 542,194 |
| Aug 12, 2026 | 14,520.00 | 14,680.00 | 14,510.00 | 14,550.00 | 14,550.00 | 0.28% | 341,328 |
| Aug 11, 2026 | 14,610.00 | 14,720.00 | 14,490.00 | 14,510.00 | 14,510.00 | -0.62% | 242,147 |
| Aug 10, 2026 | 14,600.00 | 14,730.00 | 14,410.00 | 14,600.00 | 14,600.00 | -0.61% | 280,147 |
| Aug 7, 2026 | 14,400.00 | 14,710.00 | 14,400.00 | 14,690.00 | 14,690.00 | 1.31% | 369,616 |
| Aug 6, 2026 | 14,170.00 | 14,500.00 | 14,150.00 | 14,500.00 | 14,500.00 | 2.26% | 336,322 |
| Aug 5, 2026 | 14,530.00 | 14,660.00 | 14,180.00 | 14,180.00 | 14,180.00 | -2.21% | 723,432 |
| Aug 4, 2026 | 14,420.00 | 14,630.00 | 14,410.00 | 14,500.00 | 14,500.00 | -0.28% | 549,768 |
| Aug 3, 2026 | 14,650.00 | 14,840.00 | 14,430.00 | 14,540.00 | 14,540.00 | -1.09% | 300,522 |
| Jul 31, 2026 | 14,570.00 | 14,760.00 | 14,370.00 | 14,700.00 | 14,700.00 | 0.96% | 507,126 |
| Jul 30, 2026 | 14,320.00 | 14,870.00 | 14,300.00 | 14,560.00 | 14,560.00 | 0.76% | 408,540 |
| Jul 29, 2026 | 14,530.00 | 14,800.00 | 14,070.00 | 14,450.00 | 14,450.00 | 0.70% | 680,626 |
| Jul 28, 2026 | 14,480.00 | 14,550.00 | 14,280.00 | 14,350.00 | 14,350.00 | -0.97% | 442,112 |
| Jul 27, 2026 | 14,500.00 | 14,810.00 | 14,410.00 | 14,490.00 | 14,490.00 | 0.21% | 271,794 |
| Jul 24, 2026 | 14,200.00 | 14,570.00 | 14,200.00 | 14,460.00 | 14,460.00 | 0.42% | 251,542 |
| Jul 23, 2026 | 14,170.00 | 14,480.00 | 14,165.00 | 14,400.00 | 14,400.00 | 1.55% | 314,147 |
| Jul 22, 2026 | 14,200.00 | 14,360.00 | 14,140.00 | 14,180.00 | 14,180.00 | 0.50% | 298,907 |
| Jul 21, 2026 | 14,260.00 | 14,330.00 | 14,110.00 | 14,110.00 | 14,110.00 | -1.05% | 332,241 |
| 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% | 474,782 |
| 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 |