035250.KS - Kangwon Land, Inc.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
22 Jun 201826,800.0027,650.0026,800.0027,650.0027,650.00395,780
21 Jun 201828,200.0028,450.0027,100.0027,300.0027,300.00620,613
20 Jun 201829,150.0029,200.0028,450.0028,450.0028,450.00479,934
19 Jun 201828,600.0029,050.0028,500.0028,950.0028,950.00611,973
18 Jun 201828,800.0029,100.0028,550.0028,800.0028,800.00539,384
15 Jun 201828,750.0028,900.0028,250.0028,600.0028,600.00597,856
14 Jun 201828,600.0029,100.0028,400.0028,650.0028,650.00805,329
12 Jun 201828,200.0029,000.0028,100.0028,850.0028,850.00594,301
11 Jun 201828,100.0028,300.0027,800.0028,100.0028,100.00331,057
08 Jun 201827,400.0028,300.0027,250.0028,100.0028,100.00468,387
07 Jun 201827,250.0027,650.0027,100.0027,400.0027,400.00468,991
05 Jun 201827,150.0027,750.0026,850.0027,300.0027,300.00911,917
04 Jun 201827,000.0027,000.0026,500.0026,950.0026,950.00307,710
01 Jun 201826,800.0027,150.0026,800.0027,000.0027,000.00226,810
31 May 201826,800.0027,150.0026,700.0026,850.0026,850.00731,383
30 May 201826,800.0027,250.0026,500.0026,800.0026,800.00443,841
29 May 201827,000.0027,100.0026,850.0026,900.0026,900.00233,730
28 May 201827,500.0027,600.0026,950.0027,000.0027,000.00351,817
25 May 201827,800.0027,900.0027,300.0027,500.0027,500.00244,690
24 May 201827,400.0027,800.0027,400.0027,600.0027,600.00286,210
23 May 201827,700.0027,900.0027,450.0027,450.0027,450.00426,265
21 May 201828,200.0028,300.0027,950.0027,950.0027,950.00166,919
18 May 201827,950.0028,150.0027,700.0028,150.0028,150.00405,153
17 May 201827,500.0028,050.0027,300.0027,950.0027,950.00403,061
16 May 201828,000.0028,050.0027,500.0027,600.0027,600.00431,546
15 May 201827,900.0028,100.0027,750.0027,950.0027,950.00393,840
14 May 201828,650.0028,750.0027,600.0027,950.0027,950.00627,120
11 May 201828,150.0028,800.0028,000.0028,650.0028,650.00374,550
10 May 201828,550.0028,900.0028,000.0028,650.0028,650.00565,948
09 May 201829,200.0029,200.0028,500.0028,650.0028,650.00270,384
08 May 201829,200.0029,650.0028,900.0029,000.0029,000.00468,307
04 May 201829,150.0029,200.0028,650.0029,050.0029,050.00567,701
03 May 201829,500.0029,550.0028,950.0029,150.0029,150.00617,097
02 May 201829,250.0029,650.0028,950.0029,250.0029,250.00455,852
30 Apr 201828,800.0029,050.0028,550.0028,900.0028,900.00295,825
27 Apr 201828,900.0029,350.0028,650.0028,950.0028,950.00456,344
26 Apr 201829,750.0030,000.0028,900.0029,000.0029,000.00575,419
25 Apr 201829,600.0029,600.0029,000.0029,450.0029,450.00582,024
24 Apr 201829,250.0030,100.0028,950.0029,550.0029,550.001,050,907
23 Apr 201828,800.0029,150.0028,350.0028,750.0028,750.001,913,266
20 Apr 201828,000.0028,950.0028,000.0028,750.0028,750.001,890,896
19 Apr 201827,700.0028,000.0027,300.0027,600.0027,600.00628,264
18 Apr 201827,250.0027,950.0027,200.0027,800.0027,800.001,257,719
17 Apr 201826,550.0027,300.0026,550.0027,100.0027,100.001,837,989
16 Apr 201826,100.0026,550.0026,050.0026,450.0026,450.001,368,686
13 Apr 201826,800.0026,850.0025,750.0026,100.0026,100.001,503,329
12 Apr 201827,150.0027,250.0026,850.0026,850.0026,850.00616,156
11 Apr 201827,250.0027,400.0027,150.0027,200.0027,200.00440,256
10 Apr 201827,400.0027,600.0027,250.0027,400.0027,400.00515,497
09 Apr 201827,550.0027,850.0027,550.0027,600.0027,600.00428,194
06 Apr 201828,250.0028,250.0027,700.0027,900.0027,900.00314,119
05 Apr 201828,600.0028,800.0028,100.0028,200.0028,200.00291,595
04 Apr 201828,350.0028,850.0028,350.0028,450.0028,450.00825,745
03 Apr 201828,050.0028,500.0028,000.0028,350.0028,350.00420,610
02 Apr 201828,550.0028,850.0028,500.0028,500.0028,500.00454,828
30 Mar 201827,500.0028,300.0027,200.0028,200.0028,200.00487,873
29 Mar 201827,500.0027,600.0026,900.0027,250.0027,250.00415,710
28 Mar 201827,300.0027,750.0027,300.0027,650.0027,650.00207,976
27 Mar 201827,400.0027,800.0027,350.0027,550.0027,550.00324,619
26 Mar 201827,400.0027,550.0027,100.0027,350.0027,350.00282,002
23 Mar 201828,100.0028,150.0027,250.0027,400.0027,400.00547,057
22 Mar 201828,400.0028,950.0028,300.0028,400.0028,400.00374,674
21 Mar 201827,900.0028,600.0027,900.0028,300.0028,300.00450,313
20 Mar 201827,800.0027,950.0027,700.0027,900.0027,900.00289,716
19 Mar 201828,150.0028,200.0027,850.0027,950.0027,950.00460,752
16 Mar 201828,250.0028,750.0028,050.0028,050.0028,050.00733,383
15 Mar 201828,500.0028,700.0028,200.0028,500.0028,500.00385,737
14 Mar 201828,300.0028,550.0028,100.0028,400.0028,400.00254,157
13 Mar 201828,550.0028,800.0028,350.0028,450.0028,450.00360,628
12 Mar 201829,500.0029,550.0028,750.0028,800.0028,800.00452,082
09 Mar 201829,000.0029,400.0028,800.0029,200.0029,200.00448,959
08 Mar 201828,950.0029,050.0028,700.0028,950.0028,950.00496,873
07 Mar 201828,450.0029,000.0028,400.0028,750.0028,750.00355,051
06 Mar 201828,300.0028,900.0028,200.0028,700.0028,700.00384,809
05 Mar 201828,200.0028,600.0028,000.0028,050.0028,050.00274,231
02 Mar 201828,900.0028,950.0028,300.0028,400.0028,400.00510,322
28 Feb 201829,300.0029,350.0028,800.0028,850.0028,850.00983,630
27 Feb 201829,300.0029,650.0029,250.0029,350.0029,350.00379,619
26 Feb 201829,150.0029,350.0029,050.0029,250.0029,250.00311,002
23 Feb 201829,350.0029,400.0028,800.0029,050.0029,050.00377,478
22 Feb 201829,300.0029,350.0029,050.0029,250.0029,250.00372,145
21 Feb 201829,800.0029,850.0029,250.0029,550.0029,550.00237,744
20 Feb 201830,050.0030,100.0029,550.0029,600.0029,600.00374,890
19 Feb 201830,100.0030,150.0029,700.0030,050.0030,050.00215,203
14 Feb 201829,500.0029,950.0029,450.0029,700.0029,700.00312,909
13 Feb 201829,850.0029,900.0028,800.0029,500.0029,500.001,027,073
12 Feb 201829,850.0030,300.0029,850.0029,850.0029,850.00586,250
09 Feb 201830,700.0031,000.0029,850.0029,850.0029,850.00781,360
08 Feb 201831,400.0031,800.0031,200.0031,400.0031,400.00366,733
07 Feb 201831,850.0032,300.0031,350.0031,450.0031,450.00367,335
06 Feb 201831,750.0032,000.0031,400.0031,850.0031,850.00432,814
05 Feb 201833,450.0033,450.0032,150.0032,200.0032,200.00351,828
02 Feb 201833,350.0033,500.0032,850.0033,400.0033,400.00417,524
01 Feb 201832,350.0033,600.0032,350.0033,200.0033,200.00378,813
31 Jan 201832,700.0032,700.0031,600.0032,450.0032,450.00373,857
30 Jan 201833,550.0033,600.0032,750.0032,750.0032,750.00335,889
29 Jan 201833,050.0033,650.0032,950.0033,400.0033,400.00343,527
26 Jan 201832,850.0033,150.0032,700.0033,050.0033,050.00277,342
25 Jan 201832,950.0032,950.0032,600.0032,850.0032,850.00335,424
24 Jan 201832,950.0033,350.0032,750.0032,850.0032,850.00373,950
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...