035250.KS - Kangwon Land, Inc.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul 201827,100.0027,300.0026,600.0026,700.0026,700.00258,219
18 Jul 201826,450.0027,200.0026,450.0027,000.0027,000.00521,705
17 Jul 201826,000.0026,600.0026,000.0026,350.0026,350.00255,930
16 Jul 201825,800.0026,000.0025,550.0026,000.0026,000.00156,062
13 Jul 201825,950.0026,250.0025,850.0025,850.0025,850.00211,951
12 Jul 201826,050.0026,300.0025,850.0025,900.0025,900.00412,110
11 Jul 201825,850.0026,300.0025,750.0025,900.0025,900.00424,552
10 Jul 201825,850.0026,300.0025,850.0025,950.0025,950.00264,426
09 Jul 201825,400.0025,950.0025,400.0025,850.0025,850.00253,956
06 Jul 201825,350.0025,750.0025,350.0025,500.0025,500.00295,947
05 Jul 201825,850.0025,950.0025,300.0025,400.0025,400.00246,716
04 Jul 201825,700.0025,900.0025,550.0025,750.0025,750.00176,357
03 Jul 201826,000.0026,000.0025,400.0025,700.0025,700.00265,349
02 Jul 201826,100.0026,100.0025,800.0025,850.0025,850.00281,398
29 Jun 201826,100.0026,350.0025,800.0026,150.0026,150.00333,620
28 Jun 201826,400.0026,500.0025,800.0025,950.0025,950.00707,299
27 Jun 201826,950.0027,200.0026,600.0026,650.0026,650.00538,508
26 Jun 201827,450.0027,450.0026,950.0027,050.0027,050.00356,013
25 Jun 201827,450.0027,650.0026,850.0027,550.0027,550.00373,702
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...