035250.KS - Kangwon Land, Inc.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
17 Jan 201831,900.0032,600.0031,650.0032,550.0032,550.00617,153
16 Jan 201831,250.0031,750.0031,250.0031,700.0031,700.00262,555
15 Jan 201831,350.0031,500.0031,200.0031,250.0031,250.00236,996
12 Jan 201831,150.0031,500.0031,100.0031,400.0031,400.00304,112
11 Jan 201831,800.0031,800.0031,200.0031,200.0031,200.00448,111
10 Jan 201831,950.0031,950.0031,500.0031,650.0031,650.00512,549
09 Jan 201831,500.0031,800.0031,250.0031,750.0031,750.00423,120
08 Jan 201831,350.0031,750.0031,300.0031,550.0031,550.00469,383
05 Jan 201831,750.0031,850.0030,900.0031,200.0031,200.00763,308
04 Jan 201832,250.0032,250.0031,750.0031,750.0031,750.00630,223
03 Jan 201831,800.0032,350.0031,550.0031,950.0031,950.00922,887
02 Jan 201834,800.0034,800.0030,850.0032,050.0032,050.002,012,609
28 Dec 201734,400.0034,850.0034,250.0034,800.0034,800.00284,580
27 Dec 201734,500.0034,700.0033,500.0034,300.0034,300.00418,422
26 Dec 201734,650.0035,000.0034,650.0034,900.0034,900.00492,858
22 Dec 201734,950.0034,950.0034,550.0034,650.0034,650.00406,974
21 Dec 201735,050.0035,050.0034,750.0034,850.0034,850.00361,388
19 Dec 201736,100.0036,100.0034,900.0035,050.0035,050.00727,128
18 Dec 201736,450.0036,800.0035,300.0036,050.0036,050.00596,926
15 Dec 201738,200.0038,850.0036,600.0036,750.0036,750.00702,129
14 Dec 201738,000.0039,550.0037,850.0038,100.0038,100.00862,140
13 Dec 201736,900.0037,950.0036,900.0037,950.0037,950.00297,400
12 Dec 201736,400.0037,150.0036,350.0036,950.0036,950.00156,683
11 Dec 201736,250.0037,300.0036,250.0036,950.0036,950.00169,721
08 Dec 201737,950.0038,000.0036,500.0036,650.0036,650.00302,300
07 Dec 201737,900.0037,950.0037,700.0037,900.0037,900.00299,655
06 Dec 201737,900.0038,000.0037,200.0037,600.0037,600.00256,703
05 Dec 201737,100.0037,800.0037,100.0037,650.0037,650.00250,320
04 Dec 201737,300.0037,400.0036,900.0037,250.0037,250.00163,584
01 Dec 201737,150.0037,500.0036,650.0036,700.0036,700.00167,567
30 Nov 201737,950.0038,000.0037,150.0037,150.0037,150.00777,580
29 Nov 201737,350.0037,850.0037,000.0037,350.0037,350.00240,455
28 Nov 201736,950.0037,500.0036,750.0037,150.0037,150.00321,277
27 Nov 201737,400.0037,850.0036,650.0036,800.0036,800.00310,721
24 Nov 201737,950.0037,950.0037,450.0037,500.0037,500.00119,674
23 Nov 201737,050.0038,050.0037,000.0037,950.0037,950.00311,630
22 Nov 201737,650.0037,750.0037,200.0037,200.0037,200.00255,709
21 Nov 201737,950.0038,050.0037,500.0037,700.0037,700.00348,382
20 Nov 201737,700.0038,200.0037,600.0038,050.0038,050.00301,818
17 Nov 201738,000.0038,200.0037,500.0038,000.0038,000.00454,906
16 Nov 201738,100.0038,200.0037,050.0038,200.0038,200.00407,952
15 Nov 201737,600.0038,150.0037,450.0037,950.0037,950.00514,554
14 Nov 201735,750.0037,600.0035,450.0037,600.0037,600.00831,991
13 Nov 201736,000.0036,400.0035,600.0035,700.0035,700.00227,190
10 Nov 201736,250.0036,700.0035,600.0035,900.0035,900.00624,779
09 Nov 201734,800.0036,000.0034,650.0035,800.0035,800.00764,273
08 Nov 201734,350.0034,700.0034,200.0034,650.0034,650.00198,360
07 Nov 201734,100.0034,800.0034,100.0034,550.0034,550.00240,035
06 Nov 201734,500.0034,700.0034,200.0034,350.0034,350.00176,655
03 Nov 201734,350.0034,500.0034,200.0034,500.0034,500.00211,972
02 Nov 201734,000.0034,150.0033,900.0034,150.0034,150.00187,676
01 Nov 201734,000.0034,350.0033,950.0034,100.0034,100.00230,214
31 Oct 201734,000.0034,450.0034,000.0034,300.0034,300.00279,068
30 Oct 201734,500.0034,650.0034,100.0034,150.0034,150.00264,069
27 Oct 201733,900.0034,350.0033,900.0034,200.0034,200.00342,397
26 Oct 201733,700.0034,100.0033,650.0033,850.0033,850.00384,217
25 Oct 201733,800.0034,150.0033,800.0033,800.0033,800.00328,611
24 Oct 201733,900.0034,200.0033,850.0034,100.0034,100.00190,669
23 Oct 201734,100.0034,250.0033,800.0033,900.0033,900.00207,053
20 Oct 201734,400.0034,650.0034,050.0034,250.0034,250.00174,314
19 Oct 201734,000.0034,750.0034,000.0034,350.0034,350.00313,710
18 Oct 201734,050.0034,300.0033,800.0033,850.0033,850.00215,024
17 Oct 201734,600.0034,800.0034,000.0034,050.0034,050.00216,533
16 Oct 201734,250.0034,800.0033,900.0034,750.0034,750.00195,889
13 Oct 201734,150.0034,400.0034,100.0034,250.0034,250.00155,230
12 Oct 201733,850.0034,300.0033,850.0034,150.0034,150.00301,349
11 Oct 201734,300.0034,400.0033,750.0034,050.0034,050.00480,135
10 Oct 201735,000.0035,150.0034,500.0034,750.0034,750.00446,804
29 Sep 201734,950.0035,000.0034,500.0035,000.0035,000.00194,685
28 Sep 201734,250.0034,800.0034,100.0034,700.0034,700.00307,132
27 Sep 201734,400.0034,750.0034,200.0034,700.0034,700.00126,850
26 Sep 201734,100.0034,100.0034,100.0034,100.0034,100.00-
25 Sep 201734,050.0034,650.0034,000.0034,100.0034,100.00351,519
21 Sep 201734,800.0035,050.0034,400.0034,400.0034,400.00289,023
20 Sep 201735,000.0035,200.0034,700.0035,050.0035,050.00181,774
19 Sep 201735,300.0035,350.0034,600.0034,850.0034,850.00335,101
18 Sep 201735,150.0035,900.0035,150.0035,650.0035,650.00161,324
15 Sep 201735,500.0035,700.0035,150.0035,700.0035,700.00179,081
14 Sep 201734,850.0035,550.0034,850.0035,500.0035,500.00357,118
13 Sep 201735,700.0035,800.0034,850.0034,850.0034,850.00293,557
12 Sep 201735,950.0036,200.0035,400.0035,900.0035,900.00213,384
11 Sep 201735,500.0036,100.0035,300.0035,950.0035,950.00261,062
08 Sep 201735,150.0035,500.0035,050.0035,350.0035,350.00158,492
07 Sep 201735,600.0035,600.0035,200.0035,450.0035,450.00189,842
06 Sep 201735,000.0035,450.0034,800.0035,250.0035,250.00244,774
05 Sep 201734,700.0034,950.0034,450.0034,850.0034,850.00190,089
04 Sep 201734,400.0034,850.0034,200.0034,300.0034,300.00195,888
01 Sep 201734,500.0034,900.0034,400.0034,450.0034,450.00154,455
31 Aug 201734,700.0034,900.0034,500.0034,500.0034,500.00334,559
30 Aug 201734,800.0035,050.0034,700.0034,850.0034,850.00169,167
29 Aug 201735,050.0035,250.0034,700.0035,100.0035,100.00181,401
28 Aug 201735,000.0035,250.0034,900.0035,150.0035,150.00134,578
25 Aug 201734,950.0035,000.0034,700.0034,900.0034,900.00178,338
24 Aug 201734,650.0035,150.0034,600.0034,800.0034,800.00250,564
23 Aug 201735,150.0035,400.0034,850.0034,850.0034,850.00254,795
22 Aug 201735,100.0035,550.0035,100.0035,250.0035,250.00163,037
21 Aug 201735,350.0035,500.0035,150.0035,350.0035,350.00119,200
18 Aug 201735,000.0035,900.0034,950.0035,350.0035,350.00178,605
17 Aug 201735,000.0035,550.0035,000.0035,050.0035,050.00191,091
16 Aug 201735,700.0035,800.0035,000.0035,050.0035,050.00237,889
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...