Kangwon Land, Inc. (KRX:035250)
South Korea · Delayed Price · Currency is KRW 14,790
+250 (1.72%)
Aug 28, 2026, 3:30 PM KST
Kangwon Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14,520.00 | 14,790.00 | 14,470.00 | 14,790.00 | 14,790.00 | 1.72% | 292,998 |
| 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% | 250,108 |
| 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 |
| 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% | 796,863 |
| Jun 18, 2026 | 15,500.00 | 15,530.00 | 15,230.00 | 15,300.00 | 15,300.00 | -1.54% | 331,895 |