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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	17,600	17,590	17,590	17,730	17,590	375,947
October 16, 2025	17,620	17,740	17,740	17,870	17,620	315,030
October 15, 2025	17,480	17,640	17,640	17,710	17,450	322,496
October 14, 2025	17,500	17,460	17,460	17,550	17,410	450,751
October 13, 2025	17,760	17,560	17,560	17,760	17,450	421,709
October 10, 2025	17,970	17,800	17,800	18,050	17,700	834,706
October 02, 2025	18,120	17,970	17,970	18,130	17,940	504,652
October 01, 2025	18,380	17,990	17,990	18,380	17,990	370,175
September 30, 2025	18,050	18,360	18,360	18,390	18,030	489,190
September 29, 2025	18,050	18,080	18,080	18,240	17,950	242,837
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

Kangwon Land, Inc. (035250.KS) KSC