KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea
· Delayed Price · Currency is KRW 15,180
+480 (3.27%)
At close: Dec 5, 2025
KANGWON ENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 10,430.00 | 10,630.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.19% | 141,603 |
| Sep 30, 2025 | 10,600.00 | 10,990.00 | 10,460.00 | 10,480.00 | 10,480.00 | -2.60% | 164,109 |
| Sep 29, 2025 | 10,790.00 | 11,690.00 | 10,600.00 | 10,760.00 | 10,760.00 | 0.65% | 551,172 |
| Sep 26, 2025 | 11,200.00 | 11,210.00 | 10,620.00 | 10,690.00 | 10,690.00 | -3.78% | 241,063 |
| Sep 25, 2025 | 11,520.00 | 11,910.00 | 11,050.00 | 11,110.00 | 11,110.00 | -0.54% | 525,937 |
| Sep 24, 2025 | 11,200.00 | 12,310.00 | 11,170.00 | 11,170.00 | 11,170.00 | 2.85% | 1,884,198 |
| Sep 23, 2025 | 10,910.00 | 11,150.00 | 10,600.00 | 10,860.00 | 10,860.00 | -0.37% | 200,006 |
| Sep 22, 2025 | 10,990.00 | 11,300.00 | 10,870.00 | 10,900.00 | 10,900.00 | 0.46% | 192,866 |
| Sep 19, 2025 | 11,090.00 | 11,300.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.00% | 194,377 |
| Sep 18, 2025 | 11,200.00 | 11,350.00 | 10,850.00 | 10,960.00 | 10,960.00 | -2.14% | 336,439 |
| Sep 17, 2025 | 11,650.00 | 11,700.00 | 11,180.00 | 11,200.00 | 11,200.00 | -3.70% | 303,662 |
| Sep 16, 2025 | 11,220.00 | 12,220.00 | 11,220.00 | 11,630.00 | 11,630.00 | 4.21% | 817,462 |
| Sep 15, 2025 | 11,500.00 | 11,540.00 | 11,070.00 | 11,160.00 | 11,160.00 | -2.11% | 253,738 |
| Sep 12, 2025 | 11,560.00 | 11,810.00 | 11,330.00 | 11,400.00 | 11,400.00 | -1.38% | 277,341 |
| Sep 11, 2025 | 11,810.00 | 11,970.00 | 11,520.00 | 11,560.00 | 11,560.00 | -2.28% | 226,554 |
| Sep 10, 2025 | 11,680.00 | 12,020.00 | 11,680.00 | 11,830.00 | 11,830.00 | 1.46% | 256,228 |
| Sep 9, 2025 | 11,620.00 | 11,920.00 | 11,420.00 | 11,660.00 | 11,660.00 | 0.34% | 216,822 |
| Sep 8, 2025 | 11,920.00 | 11,960.00 | 11,580.00 | 11,620.00 | 11,620.00 | -2.52% | 203,233 |
| Sep 5, 2025 | 11,680.00 | 11,920.00 | 11,600.00 | 11,920.00 | 11,920.00 | 2.05% | 225,472 |
| Sep 4, 2025 | 12,170.00 | 12,750.00 | 11,680.00 | 11,680.00 | 11,680.00 | -2.50% | 863,038 |
| Sep 3, 2025 | 11,260.00 | 12,800.00 | 11,260.00 | 11,980.00 | 11,980.00 | 5.46% | 1,445,313 |
| Sep 2, 2025 | 11,680.00 | 11,680.00 | 11,330.00 | 11,360.00 | 11,360.00 | -2.74% | 228,846 |
| Sep 1, 2025 | 11,870.00 | 11,890.00 | 11,270.00 | 11,680.00 | 11,680.00 | -1.60% | 352,322 |
| Aug 29, 2025 | 11,990.00 | 12,010.00 | 11,550.00 | 11,870.00 | 11,870.00 | -0.34% | 364,168 |
| Aug 28, 2025 | 12,010.00 | 12,190.00 | 11,700.00 | 11,910.00 | 11,910.00 | -1.16% | 454,604 |
| Aug 27, 2025 | 12,380.00 | 12,450.00 | 12,050.00 | 12,050.00 | 12,050.00 | - | 619,904 |
| Aug 26, 2025 | 13,080.00 | 13,080.00 | 12,010.00 | 12,050.00 | 12,050.00 | -9.26% | 1,070,396 |
| Aug 25, 2025 | 12,510.00 | 13,830.00 | 12,260.00 | 13,280.00 | 13,280.00 | 8.32% | 3,119,962 |
| Aug 22, 2025 | 12,900.00 | 13,180.00 | 12,220.00 | 12,260.00 | 12,260.00 | -4.74% | 966,967 |
| Aug 21, 2025 | 11,150.00 | 13,740.00 | 11,030.00 | 12,870.00 | 12,870.00 | 16.68% | 5,859,806 |
| Aug 20, 2025 | 11,000.00 | 11,250.00 | 10,860.00 | 11,030.00 | 11,030.00 | -2.39% | 256,931 |
| Aug 19, 2025 | 11,110.00 | 11,590.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1.71% | 447,872 |
| Aug 18, 2025 | 11,300.00 | 11,360.00 | 10,980.00 | 11,110.00 | 11,110.00 | - | 318,069 |
| Aug 14, 2025 | 11,340.00 | 11,900.00 | 11,000.00 | 11,110.00 | 11,110.00 | -1.86% | 490,259 |
| Aug 13, 2025 | 11,870.00 | 12,290.00 | 11,150.00 | 11,320.00 | 11,320.00 | -4.07% | 873,910 |
| Aug 12, 2025 | 13,580.00 | 13,580.00 | 11,800.00 | 11,800.00 | 11,800.00 | -13.04% | 1,099,652 |
| Aug 11, 2025 | 12,980.00 | 14,000.00 | 12,980.00 | 13,570.00 | 13,570.00 | 4.55% | 1,944,583 |
| Aug 8, 2025 | 13,190.00 | 13,550.00 | 12,810.00 | 12,980.00 | 12,980.00 | -1.74% | 816,670 |
| Aug 7, 2025 | 13,810.00 | 13,850.00 | 13,200.00 | 13,210.00 | 13,210.00 | -2.87% | 659,481 |
| Aug 6, 2025 | 13,720.00 | 14,270.00 | 13,410.00 | 13,600.00 | 13,600.00 | -0.73% | 799,215 |
| Aug 5, 2025 | 13,770.00 | 14,980.00 | 13,670.00 | 13,700.00 | 13,700.00 | -0.44% | 2,101,357 |
| Aug 4, 2025 | 13,830.00 | 14,350.00 | 13,320.00 | 13,760.00 | 13,760.00 | 0.29% | 1,631,149 |
| Aug 1, 2025 | 13,000.00 | 14,180.00 | 12,730.00 | 13,720.00 | 13,720.00 | 5.05% | 3,243,723 |
| Jul 31, 2025 | 12,930.00 | 14,470.00 | 12,850.00 | 13,060.00 | 13,060.00 | 4.31% | 5,789,556 |
| Jul 30, 2025 | 11,960.00 | 12,950.00 | 11,890.00 | 12,520.00 | 12,520.00 | 3.30% | 1,172,347 |
| Jul 29, 2025 | 11,950.00 | 12,250.00 | 11,800.00 | 12,120.00 | 12,120.00 | -0.08% | 427,288 |
| Jul 28, 2025 | 12,650.00 | 13,220.00 | 12,100.00 | 12,130.00 | 12,130.00 | -4.79% | 957,781 |
| Jul 25, 2025 | 11,550.00 | 13,400.00 | 11,460.00 | 12,740.00 | 12,740.00 | 8.52% | 3,022,979 |
| Jul 24, 2025 | 12,160.00 | 12,600.00 | 11,670.00 | 11,740.00 | 11,740.00 | -2.98% | 686,415 |
| Jul 23, 2025 | 12,600.00 | 12,670.00 | 11,710.00 | 12,100.00 | 12,100.00 | -3.12% | 752,676 |
| Jul 22, 2025 | 13,680.00 | 13,700.00 | 12,480.00 | 12,490.00 | 12,490.00 | -8.09% | 982,391 |
| Jul 21, 2025 | 13,950.00 | 14,350.00 | 13,420.00 | 13,590.00 | 13,590.00 | -2.23% | 1,087,789 |
| Jul 18, 2025 | 13,360.00 | 15,180.00 | 12,960.00 | 13,900.00 | 13,900.00 | 5.30% | 9,005,503 |
| Jul 17, 2025 | 13,940.00 | 13,940.00 | 12,740.00 | 13,200.00 | 13,200.00 | -1.12% | 1,342,290 |
| Jul 16, 2025 | 13,240.00 | 14,810.00 | 12,930.00 | 13,350.00 | 13,350.00 | 3.41% | 4,736,874 |
| Jul 15, 2025 | 13,010.00 | 15,070.00 | 12,700.00 | 12,910.00 | 12,910.00 | 1.65% | 5,096,230 |
| Jul 14, 2025 | 11,370.00 | 13,670.00 | 10,850.00 | 12,700.00 | 12,700.00 | 17.59% | 9,519,823 |
| Jul 11, 2025 | 11,040.00 | 11,420.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.28% | 468,064 |