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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,070	19,390	19,390	19,530	19,030	755,903
February 19, 2026	19,050	19,100	19,100	19,140	18,940	592,112
February 13, 2026	18,790	18,860	18,860	18,980	18,690	505,166
February 12, 2026	18,570	19,000	19,000	19,000	18,550	1.2M
February 11, 2026	18,480	18,550	18,550	18,590	18,430	553,557
February 10, 2026	18,040	18,400	18,400	18,460	17,950	808,754
February 09, 2026	17,910	17,990	17,990	18,150	17,820	555,803
February 06, 2026	17,710	17,690	17,690	17,710	17,300	784,733
February 05, 2026	17,570	17,730	17,730	17,940	17,340	781,327
February 04, 2026	17,200	17,600	17,600	17,640	17,200	550,098
February 03, 2026	17,170	17,270	17,270	17,290	17,040	825,872
February 02, 2026	17,520	17,060	17,060	17,520	16,920	1.14M
January 30, 2026	17,560	17,440	17,440	17,730	17,390	762,881
January 29, 2026	17,390	17,630	17,630	17,660	17,160	1.15M
January 28, 2026	17,530	17,430	17,430	17,600	17,410	843,905
January 27, 2026	17,560	17,550	17,550	17,660	17,500	718,291
January 26, 2026	17,770	17,550	17,550	17,790	17,550	691,564
January 23, 2026	17,780	17,740	17,740	17,930	17,730	632,351
January 22, 2026	17,870	17,780	17,780	17,970	17,750	648,955
January 21, 2026	17,850	17,980	17,980	17,990	17,760	397,347
January 20, 2026	17,670	17,940	17,940	18,000	17,650	291,919
January 19, 2026	17,730	17,670	17,670	17,840	17,570	499,735
January 16, 2026	18,030	17,780	17,780	18,110	17,780	842,782
January 15, 2026	17,980	17,990	17,990	18,170	17,970	483,930
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

Kangwon Land, Inc. (035250.KS) KSC