035250.KS - Kangwon Land, Inc.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
14 Dec 201834,000.0034,000.0032,600.0032,650.0032,650.00512,360
13 Dec 201833,100.0034,250.0032,950.0034,250.0034,250.00886,372
12 Dec 201833,500.0033,500.0032,750.0032,950.0032,950.00403,711
11 Dec 201832,950.0033,300.0032,650.0033,300.0033,300.00319,448
10 Dec 201832,000.0033,100.0032,000.0032,950.0032,950.00369,492
07 Dec 201833,200.0033,200.0032,450.0032,750.0032,750.00294,951
06 Dec 201832,900.0033,150.0032,550.0032,950.0032,950.00527,264
05 Dec 201832,050.0032,800.0031,850.0032,750.0032,750.00474,382
04 Dec 201832,000.0032,350.0031,900.0032,000.0032,000.00346,837
03 Dec 201832,250.0032,700.0031,800.0031,850.0031,850.00631,006
30 Nov 201832,400.0032,700.0031,850.0032,250.0032,250.00985,007
29 Nov 201830,700.0032,500.0030,450.0032,350.0032,350.001,455,692
28 Nov 201830,050.0030,500.0029,600.0030,350.0030,350.00954,175
27 Nov 201830,200.0030,600.0030,100.0030,200.0030,200.00380,990
26 Nov 201830,200.0030,600.0030,000.0030,150.0030,150.00372,895
23 Nov 201830,600.0030,750.0029,900.0030,150.0030,150.00286,092
22 Nov 201830,350.0031,000.0030,200.0030,600.0030,600.00768,654
21 Nov 201830,000.0030,150.0029,350.0030,050.0030,050.00382,274
20 Nov 201830,350.0030,500.0029,800.0030,100.0030,100.00384,438
19 Nov 201830,100.0030,400.0029,850.0030,250.0030,250.00275,594
16 Nov 201830,300.0030,550.0029,750.0030,100.0030,100.00321,291
15 Nov 201830,250.0030,450.0029,950.0030,150.0030,150.00249,097
14 Nov 201830,000.0030,150.0029,600.0030,150.0030,150.00592,926
13 Nov 201829,000.0029,900.0029,000.0029,850.0029,850.00548,011
12 Nov 201829,950.0030,050.0028,500.0029,450.0029,450.001,135,111
09 Nov 201829,400.0030,500.0029,350.0030,100.0030,100.00855,148
08 Nov 201829,100.0029,950.0028,900.0029,150.0029,150.00538,394
07 Nov 201828,700.0029,350.0028,700.0028,850.0028,850.00382,297
06 Nov 201828,350.0028,750.0028,350.0028,700.0028,700.00269,992
05 Nov 201828,400.0028,750.0028,150.0028,700.0028,700.00289,989
02 Nov 201828,000.0028,900.0027,950.0028,500.0028,500.00348,430
01 Nov 201828,600.0028,650.0027,500.0028,000.0028,000.00568,423
31 Oct 201827,450.0028,800.0027,400.0028,700.0028,700.00528,123
30 Oct 201828,500.0028,550.0027,300.0027,950.0027,950.00490,670
29 Oct 201828,650.0028,750.0027,950.0028,150.0028,150.00422,885
26 Oct 201829,200.0029,350.0028,350.0028,600.0028,600.00398,212
25 Oct 201829,550.0029,550.0028,750.0029,300.0029,300.00512,744
24 Oct 201830,100.0030,100.0029,200.0029,600.0029,600.00398,106
23 Oct 201830,050.0030,200.0029,500.0029,800.0029,800.00326,012
22 Oct 201829,500.0030,150.0028,600.0030,150.0030,150.00389,710
19 Oct 201829,500.0029,700.0029,200.0029,450.0029,450.00281,287
18 Oct 201829,600.0029,950.0029,450.0029,600.0029,600.00373,299
17 Oct 201829,000.0029,700.0028,650.0029,550.0029,550.00646,516
16 Oct 201828,500.0029,300.0028,500.0028,800.0028,800.00452,760
15 Oct 201827,350.0028,500.0027,200.0028,450.0028,450.00449,563
12 Oct 201828,200.0028,250.0027,100.0027,450.0027,450.00616,431
11 Oct 201828,200.0028,700.0027,800.0028,150.0028,150.00800,043
10 Oct 201828,400.0028,700.0028,150.0028,700.0028,700.00379,025
08 Oct 201828,700.0028,700.0028,000.0028,300.0028,300.00243,753
05 Oct 201827,750.0028,550.0027,650.0028,450.0028,450.00378,128
04 Oct 201827,850.0028,300.0027,600.0028,100.0028,100.00365,820
02 Oct 201828,000.0028,000.0027,700.0027,750.0027,750.00263,839
01 Oct 201829,000.0029,000.0028,250.0028,250.0028,250.00309,757
28 Sep 201828,300.0028,850.0028,300.0028,700.0028,700.00386,234
27 Sep 201828,300.0028,650.0028,150.0028,350.0028,350.00459,499
21 Sep 201828,150.0028,800.0027,900.0028,450.0028,450.00724,581
20 Sep 201827,650.0028,000.0027,550.0027,800.0027,800.00353,144
19 Sep 201827,650.0027,950.0027,400.0027,900.0027,900.00475,518
18 Sep 201827,300.0028,050.0027,300.0027,850.0027,850.00424,419
17 Sep 201827,250.0027,750.0027,200.0027,450.0027,450.00240,501
14 Sep 201827,250.0027,750.0027,200.0027,600.0027,600.00352,991
13 Sep 201827,200.0027,350.0027,000.0027,000.0027,000.00853,494
12 Sep 201827,950.0028,000.0026,850.0027,000.0027,000.00823,186
11 Sep 201827,800.0028,200.0027,800.0027,950.0027,950.00144,360
10 Sep 201828,100.0028,400.0028,000.0028,050.0028,050.00236,295
07 Sep 201828,750.0028,800.0028,250.0028,400.0028,400.00391,052
06 Sep 201828,350.0029,050.0028,200.0028,500.0028,500.00375,704
05 Sep 201828,300.0028,800.0028,150.0028,450.0028,450.00337,466
04 Sep 201828,500.0028,550.0028,100.0028,500.0028,500.00194,947
03 Sep 201828,850.0028,900.0028,350.0028,500.0028,500.00268,844
31 Aug 201828,900.0029,000.0028,400.0028,950.0028,950.00337,607
30 Aug 201828,450.0028,800.0028,300.0028,600.0028,600.00370,483
29 Aug 201828,900.0029,150.0028,200.0028,400.0028,400.00587,654
28 Aug 201828,950.0029,450.0028,800.0029,150.0029,150.00362,172
27 Aug 201829,650.0029,750.0028,850.0028,900.0028,900.00362,093
24 Aug 201829,950.0029,950.0029,250.0029,650.0029,650.00227,975
23 Aug 201829,450.0029,850.0029,400.0029,750.0029,750.00385,626
22 Aug 201829,250.0029,650.0029,000.0029,200.0029,200.00270,639
21 Aug 201829,600.0030,100.0029,250.0029,350.0029,350.00787,860
20 Aug 201829,450.0029,800.0029,100.0029,350.0029,350.00355,812
17 Aug 201828,950.0029,600.0028,850.0029,450.0029,450.00513,932
16 Aug 201828,700.0029,550.0028,600.0028,700.0028,700.00811,636
14 Aug 201829,300.0029,800.0028,700.0029,550.0029,550.00848,378
13 Aug 201828,850.0029,100.0028,400.0028,950.0028,950.00654,884
10 Aug 201827,100.0029,100.0027,100.0028,900.0028,900.002,206,212
09 Aug 201826,000.0026,800.0025,850.0026,800.0026,800.00502,254
08 Aug 201826,000.0026,200.0025,950.0026,000.0026,000.00237,917
07 Aug 201825,800.0026,200.0025,800.0026,150.0026,150.00230,538
06 Aug 201825,850.0026,150.0025,750.0026,000.0026,000.00300,034
03 Aug 201825,900.0026,000.0025,650.0025,800.0025,800.00312,210
02 Aug 201825,950.0026,000.0025,700.0025,800.0025,800.00285,498
01 Aug 201826,000.0026,400.0025,800.0025,900.0025,900.00377,533
31 Jul 201826,150.0026,450.0026,000.0026,000.0026,000.00294,474
30 Jul 201826,150.0026,550.0025,600.0026,350.0026,350.00551,840
27 Jul 201826,550.0026,600.0026,150.0026,400.0026,400.00306,778
26 Jul 201826,650.0026,800.0026,450.0026,550.0026,550.00257,615
25 Jul 201826,500.0026,750.0026,300.0026,600.0026,600.00213,824
24 Jul 201826,850.0026,850.0026,200.0026,400.0026,400.00244,901
23 Jul 201826,800.0027,000.0026,250.0026,700.0026,700.00279,917
20 Jul 201826,750.0026,950.0026,500.0026,800.0026,800.00208,192
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...