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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	18,950	19,030	19,030	19,300	18,810	899,425
July 02, 2025	18,540	18,920	18,920	18,990	18,510	830,584
July 01, 2025	18,370	18,440	18,440	18,700	18,370	471,365
June 30, 2025	18,410	18,300	18,300	18,570	18,300	389,182
June 27, 2025	18,510	18,280	18,280	18,720	18,220	605,366
June 26, 2025	19,020	18,460	18,460	19,060	18,230	855,651
June 25, 2025	18,330	18,910	18,910	19,070	18,270	1.17M
June 24, 2025	18,020	18,260	18,260	18,310	18,020	696,947
June 23, 2025	17,830	17,950	17,950	18,040	17,810	510,995
June 20, 2025	18,110	18,040	18,040	18,120	17,920	742,374
June 19, 2025	17,960	18,060	18,060	18,130	17,720	581,576
June 18, 2025	17,250	17,890	17,890	17,900	17,210	1M
June 17, 2025	17,520	17,390	17,390	17,550	17,260	624,291
June 16, 2025	17,380	17,490	17,490	17,500	17,310	568,232
June 13, 2025	17,510	17,380	17,380	17,590	17,220	776,353
June 12, 2025	17,200	17,440	17,440	17,470	17,190	1.38M
June 11, 2025	17,340	17,220	17,220	17,370	17,040	832,795
June 10, 2025	17,450	17,380	17,380	17,450	17,250	401,716
June 09, 2025	17,250	17,390	17,390	17,680	17,230	710,547
June 05, 2025	17,170	17,220	17,220	17,230	17,080	462,873
June 04, 2025	17,190	17,220	17,220	17,310	17,180	510,909
June 02, 2025	17,000	17,120	17,120	17,190	16,930	313,416
May 30, 2025	17,170	17,040	17,040	17,350	17,000	520,054
May 29, 2025	17,260	17,170	17,170	17,260	17,070	284,025
May 28, 2025	17,060	17,120	17,120	17,190	17,060	268,785
May 27, 2025	17,150	17,130	17,130	17,280	17,040	278,011
May 26, 2025	17,130	17,230	17,230	17,230	16,980	288,534
May 23, 2025	17,180	17,130	17,130	17,280	17,040	244,768
May 22, 2025	17,140	17,280	17,280	17,280	17,040	505,580

Kangwon Land, Inc. (035250.KS) KSC