KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea
· Delayed Price · Currency is KRW 13,810
+1,010 (7.89%)
At close: Mar 6, 2026
KANGWON ENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,200.00 | 14,210.00 | 12,900.00 | 13,810.00 | 13,810.00 | 7.89% | 268,600 |
| Mar 5, 2026 | 12,030.00 | 13,010.00 | 12,030.00 | 12,800.00 | 12,800.00 | 12.58% | 198,384 |
| Mar 4, 2026 | 12,650.00 | 13,150.00 | 11,210.00 | 11,370.00 | 11,370.00 | -19.65% | 376,308 |
| Mar 3, 2026 | 15,230.00 | 15,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | -9.76% | 274,357 |
| Feb 27, 2026 | 15,850.00 | 16,200.00 | 15,430.00 | 15,680.00 | 15,680.00 | 1.82% | 208,104 |
| Feb 26, 2026 | 15,650.00 | 15,780.00 | 15,290.00 | 15,400.00 | 15,400.00 | -0.52% | 188,766 |
| Feb 25, 2026 | 15,800.00 | 15,860.00 | 15,430.00 | 15,480.00 | 15,480.00 | -0.83% | 137,627 |
| Feb 24, 2026 | 15,550.00 | 15,980.00 | 15,500.00 | 15,610.00 | 15,610.00 | 1.76% | 166,594 |
| Feb 23, 2026 | 15,930.00 | 16,120.00 | 15,220.00 | 15,340.00 | 15,340.00 | -2.85% | 160,346 |
| Feb 20, 2026 | 15,950.00 | 16,250.00 | 15,650.00 | 15,790.00 | 15,790.00 | 1.22% | 201,572 |
| Feb 19, 2026 | 15,430.00 | 15,640.00 | 15,180.00 | 15,600.00 | 15,600.00 | 2.63% | 154,687 |
| Feb 13, 2026 | 15,370.00 | 15,500.00 | 14,250.00 | 15,200.00 | 15,200.00 | -2.50% | 158,904 |
| Feb 12, 2026 | 15,870.00 | 15,970.00 | 15,480.00 | 15,590.00 | 15,590.00 | -1.14% | 128,883 |
| Feb 11, 2026 | 16,040.00 | 16,100.00 | 15,570.00 | 15,770.00 | 15,770.00 | -1.07% | 119,473 |
| Feb 10, 2026 | 16,250.00 | 16,400.00 | 15,810.00 | 15,940.00 | 15,940.00 | -0.62% | 146,875 |
| Feb 9, 2026 | 15,750.00 | 16,330.00 | 15,750.00 | 16,040.00 | 16,040.00 | 3.28% | 251,949 |
| Feb 6, 2026 | 15,700.00 | 15,870.00 | 15,230.00 | 15,530.00 | 15,530.00 | -5.36% | 241,953 |
| Feb 5, 2026 | 17,130.00 | 17,340.00 | 16,320.00 | 16,410.00 | 16,410.00 | -3.24% | 276,816 |
| Feb 4, 2026 | 17,500.00 | 17,660.00 | 16,760.00 | 16,960.00 | 16,960.00 | 3.60% | 546,380 |
| Feb 3, 2026 | 16,500.00 | 16,690.00 | 16,160.00 | 16,370.00 | 16,370.00 | 1.05% | 326,769 |
| Feb 2, 2026 | 16,950.00 | 17,300.00 | 16,110.00 | 16,200.00 | 16,200.00 | -7.00% | 395,498 |
| Jan 30, 2026 | 18,100.00 | 18,360.00 | 17,010.00 | 17,420.00 | 17,420.00 | -2.95% | 637,203 |
| Jan 29, 2026 | 18,450.00 | 18,460.00 | 17,070.00 | 17,950.00 | 17,950.00 | -3.44% | 989,866 |
| Jan 28, 2026 | 18,340.00 | 18,830.00 | 18,110.00 | 18,590.00 | 18,590.00 | 1.53% | 998,571 |
| Jan 27, 2026 | 19,260.00 | 19,360.00 | 18,100.00 | 18,310.00 | 18,310.00 | 0.11% | 1,101,688 |
| Jan 26, 2026 | 18,030.00 | 19,100.00 | 17,700.00 | 18,290.00 | 18,290.00 | 7.40% | 2,491,559 |
| Jan 23, 2026 | 18,810.00 | 19,200.00 | 16,560.00 | 17,030.00 | 17,030.00 | -3.46% | 2,391,260 |
| Jan 22, 2026 | 13,950.00 | 17,740.00 | 13,750.00 | 17,640.00 | 17,640.00 | 28.20% | 7,316,284 |
| Jan 21, 2026 | 13,950.00 | 14,100.00 | 13,560.00 | 13,760.00 | 13,760.00 | -3.78% | 203,345 |
| Jan 20, 2026 | 13,850.00 | 14,700.00 | 13,680.00 | 14,300.00 | 14,300.00 | 2.07% | 726,833 |
| Jan 19, 2026 | 13,730.00 | 14,180.00 | 13,260.00 | 14,010.00 | 14,010.00 | 3.24% | 318,262 |
| Jan 16, 2026 | 13,910.00 | 13,910.00 | 13,390.00 | 13,570.00 | 13,570.00 | -2.93% | 169,096 |
| Jan 15, 2026 | 14,050.00 | 14,060.00 | 13,600.00 | 13,980.00 | 13,980.00 | 0.65% | 142,789 |
| Jan 14, 2026 | 14,150.00 | 14,170.00 | 13,740.00 | 13,890.00 | 13,890.00 | -3.41% | 149,046 |
| Jan 13, 2026 | 13,970.00 | 14,540.00 | 13,610.00 | 14,380.00 | 14,380.00 | 6.44% | 389,260 |
| Jan 12, 2026 | 13,360.00 | 13,690.00 | 13,210.00 | 13,510.00 | 13,510.00 | 2.89% | 197,924 |
| Jan 9, 2026 | 13,420.00 | 13,680.00 | 13,010.00 | 13,130.00 | 13,130.00 | -1.72% | 162,502 |
| Jan 8, 2026 | 14,150.00 | 14,150.00 | 13,330.00 | 13,360.00 | 13,360.00 | -4.16% | 205,529 |
| Jan 7, 2026 | 15,170.00 | 15,760.00 | 13,690.00 | 13,940.00 | 13,940.00 | -1.97% | 1,137,980 |
| Jan 6, 2026 | 14,500.00 | 14,500.00 | 13,900.00 | 14,220.00 | 14,220.00 | 7.89% | 707,409 |
| Jan 5, 2026 | 12,610.00 | 13,340.00 | 12,600.00 | 13,180.00 | 13,180.00 | 5.44% | 220,588 |
| Jan 2, 2026 | 12,550.00 | 12,790.00 | 12,360.00 | 12,500.00 | 12,500.00 | -0.40% | 156,467 |
| Dec 30, 2025 | 13,140.00 | 13,150.00 | 12,550.00 | 12,550.00 | 12,550.00 | -5.21% | 245,835 |
| Dec 29, 2025 | 12,970.00 | 13,300.00 | 12,700.00 | 13,240.00 | 13,240.00 | 2.08% | 256,020 |
| Dec 26, 2025 | 13,370.00 | 13,450.00 | 12,800.00 | 12,970.00 | 12,970.00 | -3.35% | 313,122 |
| Dec 24, 2025 | 13,720.00 | 13,820.00 | 13,390.00 | 13,420.00 | 13,420.00 | -2.19% | 167,965 |
| Dec 23, 2025 | 13,950.00 | 14,000.00 | 13,440.00 | 13,720.00 | 13,720.00 | -1.65% | 369,972 |
| Dec 22, 2025 | 14,200.00 | 14,450.00 | 13,750.00 | 13,950.00 | 13,950.00 | -1.20% | 386,136 |
| Dec 19, 2025 | 14,510.00 | 14,780.00 | 13,990.00 | 14,120.00 | 14,120.00 | -1.81% | 392,764 |
| Dec 18, 2025 | 15,470.00 | 15,640.00 | 14,380.00 | 14,380.00 | 14,380.00 | -7.05% | 391,440 |
| Dec 17, 2025 | 15,210.00 | 16,250.00 | 14,930.00 | 15,470.00 | 15,470.00 | 1.71% | 604,659 |
| Dec 16, 2025 | 15,980.00 | 15,980.00 | 14,950.00 | 15,210.00 | 15,210.00 | -4.82% | 403,321 |
| Dec 15, 2025 | 15,930.00 | 16,540.00 | 15,710.00 | 15,980.00 | 15,980.00 | -2.44% | 531,511 |
| Dec 12, 2025 | 16,870.00 | 16,900.00 | 16,220.00 | 16,380.00 | 16,380.00 | -3.08% | 685,208 |
| Dec 11, 2025 | 16,750.00 | 16,900.00 | 16,220.00 | 16,900.00 | 16,900.00 | 1.62% | 700,583 |
| Dec 10, 2025 | 16,290.00 | 17,840.00 | 16,050.00 | 16,630.00 | 16,630.00 | 4.13% | 3,714,606 |
| Dec 9, 2025 | 15,540.00 | 16,440.00 | 15,320.00 | 15,970.00 | 15,970.00 | 1.40% | 764,358 |
| Dec 8, 2025 | 15,250.00 | 16,440.00 | 15,080.00 | 15,750.00 | 15,750.00 | 3.75% | 2,021,578 |
| Dec 5, 2025 | 14,700.00 | 15,740.00 | 14,580.00 | 15,180.00 | 15,180.00 | 3.27% | 809,078 |
| Dec 4, 2025 | 15,350.00 | 15,390.00 | 14,650.00 | 14,700.00 | 14,700.00 | -4.05% | 431,206 |
| Dec 3, 2025 | 15,290.00 | 15,400.00 | 14,880.00 | 15,320.00 | 15,320.00 | 1.26% | 416,898 |
| Dec 2, 2025 | 14,750.00 | 15,270.00 | 14,550.00 | 15,130.00 | 15,130.00 | 1.82% | 383,064 |
| Dec 1, 2025 | 15,040.00 | 15,270.00 | 14,730.00 | 14,860.00 | 14,860.00 | -1.07% | 397,000 |
| Nov 28, 2025 | 14,910.00 | 15,200.00 | 14,720.00 | 15,020.00 | 15,020.00 | 1.62% | 345,387 |
| Nov 27, 2025 | 15,080.00 | 15,360.00 | 14,690.00 | 14,780.00 | 14,780.00 | -1.99% | 518,947 |
| Nov 26, 2025 | 14,310.00 | 15,890.00 | 14,310.00 | 15,080.00 | 15,080.00 | 6.57% | 1,965,585 |
| Nov 25, 2025 | 14,660.00 | 14,990.00 | 14,020.00 | 14,150.00 | 14,150.00 | -1.26% | 354,976 |
| Nov 24, 2025 | 14,640.00 | 14,770.00 | 14,120.00 | 14,330.00 | 14,330.00 | -2.05% | 410,999 |
| Nov 21, 2025 | 14,700.00 | 15,140.00 | 14,580.00 | 14,630.00 | 14,630.00 | -6.82% | 537,689 |
| Nov 20, 2025 | 16,240.00 | 16,780.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.95% | 682,609 |
| Nov 19, 2025 | 16,130.00 | 16,480.00 | 15,720.00 | 15,850.00 | 15,850.00 | 1.28% | 784,308 |
| Nov 18, 2025 | 16,020.00 | 17,550.00 | 15,580.00 | 15,650.00 | 15,650.00 | 0.45% | 2,353,012 |
| Nov 17, 2025 | 16,730.00 | 16,900.00 | 15,270.00 | 15,580.00 | 15,580.00 | -6.14% | 1,240,163 |
| Nov 14, 2025 | 17,800.00 | 17,980.00 | 16,540.00 | 16,600.00 | 16,600.00 | -9.73% | 1,167,937 |
| Nov 13, 2025 | 18,210.00 | 19,140.00 | 17,980.00 | 18,390.00 | 18,390.00 | 1.32% | 2,594,356 |
| Nov 12, 2025 | 18,860.00 | 18,880.00 | 17,960.00 | 18,150.00 | 18,150.00 | -1.84% | 1,103,131 |
| Nov 11, 2025 | 18,200.00 | 19,400.00 | 17,930.00 | 18,490.00 | 18,490.00 | 4.40% | 3,908,885 |
| Nov 10, 2025 | 17,270.00 | 18,170.00 | 16,700.00 | 17,710.00 | 17,710.00 | 3.21% | 1,552,232 |
| Nov 7, 2025 | 17,470.00 | 18,840.00 | 17,090.00 | 17,160.00 | 17,160.00 | -5.35% | 1,868,959 |
| Nov 6, 2025 | 18,370.00 | 19,680.00 | 17,850.00 | 18,130.00 | 18,130.00 | -0.28% | 5,095,592 |
| Nov 5, 2025 | 18,010.00 | 19,080.00 | 17,420.00 | 18,180.00 | 18,180.00 | -1.20% | 5,054,512 |
| Nov 4, 2025 | 15,820.00 | 20,250.00 | 15,780.00 | 18,400.00 | 18,400.00 | 18.02% | 19,120,500 |
| Nov 3, 2025 | 16,060.00 | 16,430.00 | 15,320.00 | 15,590.00 | 15,590.00 | -2.93% | 1,288,098 |
| Oct 31, 2025 | 16,510.00 | 16,900.00 | 16,010.00 | 16,060.00 | 16,060.00 | -1.77% | 1,831,963 |
| Oct 30, 2025 | 16,020.00 | 17,150.00 | 15,170.00 | 16,350.00 | 16,350.00 | - | 5,573,007 |
| Oct 29, 2025 | 14,370.00 | 17,350.00 | 14,090.00 | 16,350.00 | 16,350.00 | 12.76% | 20,302,080 |
| Oct 28, 2025 | 14,190.00 | 14,840.00 | 13,720.00 | 14,500.00 | 14,500.00 | 2.76% | 5,460,225 |
| Oct 27, 2025 | 15,870.00 | 15,970.00 | 14,050.00 | 14,110.00 | 14,110.00 | -6.18% | 5,975,772 |
| Oct 24, 2025 | 11,720.00 | 15,040.00 | 11,690.00 | 15,040.00 | 15,040.00 | 29.99% | 10,241,960 |
| Oct 23, 2025 | 11,900.00 | 11,980.00 | 11,500.00 | 11,570.00 | 11,570.00 | -4.62% | 307,433 |
| Oct 22, 2025 | 11,820.00 | 12,230.00 | 11,470.00 | 12,130.00 | 12,130.00 | 2.62% | 594,048 |
| Oct 21, 2025 | 11,610.00 | 12,630.00 | 11,580.00 | 11,820.00 | 11,820.00 | 1.90% | 980,261 |
| Oct 20, 2025 | 12,120.00 | 12,120.00 | 11,370.00 | 11,600.00 | 11,600.00 | -5.15% | 537,548 |
| Oct 17, 2025 | 11,750.00 | 12,670.00 | 11,400.00 | 12,230.00 | 12,230.00 | 3.73% | 1,420,836 |
| Oct 16, 2025 | 11,740.00 | 12,380.00 | 11,620.00 | 11,790.00 | 11,790.00 | 1.55% | 923,863 |
| Oct 15, 2025 | 11,820.00 | 11,820.00 | 11,400.00 | 11,610.00 | 11,610.00 | - | 363,903 |
| Oct 14, 2025 | 11,600.00 | 12,670.00 | 11,280.00 | 11,610.00 | 11,610.00 | 0.52% | 1,624,776 |
| Oct 13, 2025 | 11,070.00 | 11,680.00 | 10,810.00 | 11,550.00 | 11,550.00 | 6.85% | 888,755 |
| Oct 10, 2025 | 10,440.00 | 10,870.00 | 10,380.00 | 10,810.00 | 10,810.00 | 3.64% | 257,111 |
| Oct 2, 2025 | 10,540.00 | 10,680.00 | 10,430.00 | 10,430.00 | 10,430.00 | -0.67% | 108,318 |