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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18,150	17,920	17,920	18,310	17,920	445,650
September 25, 2025	18,000	18,120	18,120	18,120	17,870	276,438
September 24, 2025	18,230	17,980	17,980	18,230	17,870	296,771
September 23, 2025	18,020	18,230	18,230	18,230	18,020	292,461
September 22, 2025	18,220	18,070	18,070	18,220	18,070	241,561
September 19, 2025	18,150	18,210	18,210	18,260	18,070	939,375
September 18, 2025	18,200	18,030	18,030	18,200	18,000	332,592
September 17, 2025	17,900	18,150	18,150	18,210	17,870	524,941
September 16, 2025	18,020	17,900	17,900	18,120	17,890	381,147
September 15, 2025	18,010	18,000	18,000	18,070	17,870	356,546
September 12, 2025	17,760	18,010	18,010	18,040	17,730	350,918
September 11, 2025	17,730	17,700	17,700	17,850	17,680	473,817
September 10, 2025	17,690	17,710	17,710	17,780	17,670	393,129
September 09, 2025	17,810	17,690	17,690	17,810	17,680	283,063
September 08, 2025	17,810	17,770	17,770	17,860	17,710	324,166
September 05, 2025	17,820	17,800	17,800	17,920	17,770	240,003
September 04, 2025	17,820	17,830	17,830	17,980	17,790	259,645
September 03, 2025	17,840	17,880	17,880	17,950	17,750	296,699
September 02, 2025	17,860	17,860	17,860	18,050	17,790	397,894
September 01, 2025	18,050	17,960	17,960	18,070	17,800	254,456
August 29, 2025	18,070	18,050	18,050	18,120	17,900	372,733
August 28, 2025	18,020	18,030	18,030	18,130	18,010	401,157
August 27, 2025	18,250	18,110	18,110	18,310	18,010	290,821
August 26, 2025	18,100	18,210	18,210	18,420	18,080	339,690
August 25, 2025	18,030	18,120	18,120	18,230	17,980	276,516
August 22, 2025	18,000	17,990	17,990	18,180	17,950	159,395
August 21, 2025	18,180	17,980	17,980	18,240	17,970	386,818
August 20, 2025	17,740	18,140	18,140	18,180	17,640	463,089
August 19, 2025	18,030	17,840	17,840	18,150	17,770	663,402
August 18, 2025	18,220	18,080	18,080	18,270	18,020	312,344
August 14, 2025	18,410	18,170	18,170	18,470	18,110	500,749
August 13, 2025	18,370	18,410	18,410	18,450	18,150	282,692
August 12, 2025	18,520	18,320	18,320	18,700	18,300	350,181
August 11, 2025	18,910	18,570	18,570	18,920	18,560	248,560
August 08, 2025	18,920	18,830	18,830	19,340	18,770	571,904
August 07, 2025	18,960	19,020	19,020	19,020	18,800	380,252
August 06, 2025	18,760	18,880	18,880	18,930	18,620	430,967
August 05, 2025	18,500	18,770	18,770	18,770	18,480	504,981
August 04, 2025	18,310	18,380	18,380	18,450	18,220	306,628
August 01, 2025	18,510	18,320	18,320	18,600	18,260	574,624
July 31, 2025	18,400	18,690	18,690	18,790	18,400	548,432
July 30, 2025	18,840	18,460	18,460	18,840	18,440	1.37M
July 29, 2025	19,140	19,160	19,160	19,220	18,870	411,571
July 28, 2025	19,510	19,230	19,230	19,650	19,120	616,028
July 25, 2025	19,450	19,480	19,480	19,770	19,350	409,714
July 24, 2025	20,000	19,560	19,560	20,250	19,440	684,335
July 23, 2025	20,150	19,940	19,940	20,350	19,790	557,580
July 22, 2025	20,100	20,100	20,100	20,300	19,990	495,783
July 21, 2025	19,680	20,100	20,100	20,200	19,680	543,581
July 18, 2025	20,150	19,690	19,690	20,250	19,490	859,082
July 17, 2025	20,200	20,100	20,100	20,300	19,970	462,546
July 16, 2025	20,650	20,100	20,100	20,650	19,990	819,615
July 15, 2025	20,500	20,550	20,550	20,700	20,500	353,119
July 14, 2025	20,500	20,550	20,550	20,600	20,250	390,889
July 11, 2025	20,350	20,450	20,450	20,500	20,050	444,848
July 10, 2025	20,400	20,300	20,300	20,500	20,075	751,478
July 09, 2025	20,000	20,300	20,300	20,300	19,910	724,271
July 08, 2025	19,750	19,980	19,980	20,150	19,750	920,859
July 07, 2025	19,850	19,640	19,640	20,200	19,490	661,593
July 04, 2025	19,130	19,790	19,790	20,100	19,130	1.96M

Kangwon Land, Inc. (035250.KS) KSC