Kangwon Land, Inc. - 035250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,150	17,990	17,990	18,150	17,930	461,785
January 13, 2026	17,980	18,140	18,140	18,140	17,970	437,141
January 12, 2026	17,980	17,930	17,930	18,050	17,870	370,431
January 09, 2026	18,030	17,970	17,970	18,150	17,950	451,058
January 08, 2026	18,100	18,080	18,080	18,200	17,900	736,136
January 07, 2026	18,220	18,200	18,200	18,300	18,090	678,520
January 06, 2026	18,350	18,370	18,370	18,530	18,290	640,634
January 05, 2026	18,430	18,290	18,290	18,440	18,250	461,795
January 02, 2026	18,900	18,400	18,400	18,970	18,400	551,405
December 30, 2025	18,590	18,950	18,950	19,270	18,580	848,188
December 29, 2025	18,320	18,490	18,490	18,560	18,310	368,885
December 26, 2025	18,780	18,540	18,540	18,860	18,470	580,374
December 24, 2025	18,880	18,880	18,880	18,950	18,730	540,461
December 23, 2025	18,750	18,810	18,810	18,980	18,700	473,692
December 22, 2025	18,550	18,720	18,720	18,750	18,510	444,260
December 19, 2025	18,510	18,550	18,550	18,580	18,380	540,395
December 18, 2025	18,460	18,450	18,450	18,480	18,250	560,934
December 17, 2025	18,400	18,490	18,490	18,600	18,230	1M
December 16, 2025	17,970	18,390	18,390	18,840	17,810	3.98M
December 15, 2025	17,930	17,930	17,930	18,000	17,820	264,618
December 12, 2025	17,830	17,980	17,980	18,030	17,740	1.02M
December 11, 2025	17,850	17,750	17,750	17,850	17,710	637,470
December 10, 2025	17,990	17,770	17,770	17,990	17,770	290,686
December 09, 2025	17,910	18,000	18,000	18,000	17,780	361,697
December 08, 2025	17,960	17,810	17,810	18,000	17,750	288,140
December 05, 2025	17,880	17,920	17,920	18,000	17,840	273,371
December 04, 2025	18,090	18,000	18,000	18,120	17,900	340,465
December 03, 2025	18,150	18,120	18,120	18,180	18,040	230,364
December 02, 2025	18,070	18,150	18,150	18,200	18,010	339,540
December 01, 2025	18,030	18,060	18,060	18,170	17,890	435,489
November 28, 2025	17,980	17,990	17,990	18,040	17,850	398,600
November 27, 2025	17,830	17,860	17,860	18,000	17,730	341,764
November 26, 2025	17,650	17,870	17,870	17,870	17,530	395,664
November 25, 2025	17,960	17,530	17,530	18,010	17,520	387,723
November 24, 2025	17,800	17,920	17,920	17,990	17,650	742,874
November 21, 2025	17,530	17,720	17,720	17,800	17,440	719,469
November 20, 2025	17,500	17,630	17,630	17,790	17,470	624,216
November 19, 2025	17,600	17,560	17,560	17,830	17,410	640,009
November 18, 2025	17,230	17,390	17,390	17,530	17,170	586,345
November 17, 2025	17,330	17,300	17,300	17,450	17,210	315,687
November 14, 2025	17,400	17,290	17,290	17,550	17,250	334,946
November 13, 2025	17,590	17,440	17,440	17,640	17,350	619,958
November 12, 2025	17,200	17,630	17,630	17,650	17,190	1.04M
November 11, 2025	17,240	17,160	17,160	17,350	17,090	471,814
November 10, 2025	17,010	17,240	17,240	17,300	16,950	440,638
November 07, 2025	17,000	16,840	16,840	17,110	16,770	356,825
November 06, 2025	16,790	16,950	16,950	17,060	16,600	490,666
November 05, 2025	16,990	16,680	16,680	16,990	16,420	857,869
November 04, 2025	16,800	16,920	16,920	16,950	16,740	364,375
November 03, 2025	16,890	16,820	16,820	17,000	16,760	487,599
October 31, 2025	17,000	16,880	16,880	17,050	16,870	470,041
October 30, 2025	17,010	16,970	16,970	17,110	16,920	673,363
October 29, 2025	17,240	17,040	17,040	17,260	16,970	783,482
October 28, 2025	17,110	17,240	17,240	17,370	17,090	438,803
October 27, 2025	17,100	17,090	17,090	17,180	17,020	585,332
October 24, 2025	17,150	17,090	17,090	17,180	17,080	343,764
October 23, 2025	17,150	17,090	17,090	17,340	17,090	407,699
October 22, 2025	17,280	17,210	17,210	17,360	17,040	576,550
October 21, 2025	17,610	17,280	17,280	17,670	17,260	759,168
October 20, 2025	17,600	17,600	17,600	17,700	17,450	457,529

Kangwon Land, Inc. (035250.KS) KSC