KANGWON ENERGY Co., Ltd. (KOSDAQ:114190)
South Korea
· Delayed Price · Currency is KRW 16,050
+20 (0.12%)
Apr 29, 2026, 1:10 PM KST
KANGWON ENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,000.00 | 16,290.00 | 15,660.00 | 16,030.00 | 16,030.00 | 3.22% | 473,578 |
| Apr 27, 2026 | 15,600.00 | 15,650.00 | 15,330.00 | 15,530.00 | 15,530.00 | 1.57% | 228,372 |
| Apr 24, 2026 | 15,350.00 | 15,590.00 | 15,030.00 | 15,290.00 | 15,290.00 | 1.06% | 215,216 |
| Apr 23, 2026 | 15,840.00 | 15,840.00 | 14,700.00 | 15,130.00 | 15,130.00 | -4.42% | 450,387 |
| Apr 22, 2026 | 16,120.00 | 16,200.00 | 15,290.00 | 15,830.00 | 15,830.00 | -0.13% | 628,666 |
| Apr 21, 2026 | 15,330.00 | 16,140.00 | 14,930.00 | 15,850.00 | 15,850.00 | 8.86% | 1,437,822 |
| Apr 20, 2026 | 14,750.00 | 14,800.00 | 14,500.00 | 14,560.00 | 14,560.00 | -3.06% | 222,408 |
| Apr 17, 2026 | 14,940.00 | 15,090.00 | 14,510.00 | 15,020.00 | 15,020.00 | 7.21% | 641,542 |
| Apr 16, 2026 | 14,120.00 | 14,330.00 | 14,000.00 | 14,010.00 | 14,010.00 | 0.36% | 163,832 |
| Apr 15, 2026 | 14,250.00 | 14,320.00 | 13,940.00 | 13,960.00 | 13,960.00 | -0.64% | 204,614 |
| Apr 14, 2026 | 14,150.00 | 14,400.00 | 13,780.00 | 14,050.00 | 14,050.00 | -0.71% | 284,596 |
| Apr 13, 2026 | 14,350.00 | 14,550.00 | 13,900.00 | 14,150.00 | 14,150.00 | 4.04% | 345,455 |
| Apr 10, 2026 | 13,630.00 | 13,730.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1.57% | 97,316 |
| Apr 9, 2026 | 13,610.00 | 13,790.00 | 13,300.00 | 13,390.00 | 13,390.00 | -3.60% | 125,614 |
| Apr 8, 2026 | 13,530.00 | 13,900.00 | 13,450.00 | 13,890.00 | 13,890.00 | 5.79% | 202,053 |
| Apr 7, 2026 | 13,850.00 | 14,280.00 | 13,050.00 | 13,130.00 | 13,130.00 | -5.27% | 354,017 |
| Apr 6, 2026 | 14,200.00 | 14,480.00 | 13,750.00 | 13,860.00 | 13,860.00 | -0.14% | 294,347 |
| Apr 3, 2026 | 14,440.00 | 14,640.00 | 13,880.00 | 13,880.00 | 13,880.00 | 1.54% | 457,432 |
| Apr 2, 2026 | 14,480.00 | 14,950.00 | 13,490.00 | 13,670.00 | 13,670.00 | -7.01% | 621,485 |
| Apr 1, 2026 | 14,460.00 | 14,730.00 | 13,810.00 | 14,700.00 | 14,700.00 | -5.83% | 1,173,831 |
| Mar 31, 2026 | 14,800.00 | 15,620.00 | 13,550.00 | 15,610.00 | 15,610.00 | 26.29% | 3,730,673 |
| Mar 30, 2026 | 12,410.00 | 12,580.00 | 12,190.00 | 12,360.00 | 12,360.00 | -3.74% | 48,347 |
| Mar 27, 2026 | 12,210.00 | 13,400.00 | 12,090.00 | 12,840.00 | 12,840.00 | 1.58% | 106,213 |
| Mar 26, 2026 | 13,160.00 | 13,170.00 | 12,600.00 | 12,640.00 | 12,640.00 | -4.39% | 80,832 |
| Mar 25, 2026 | 13,000.00 | 13,230.00 | 12,760.00 | 13,220.00 | 13,220.00 | 3.69% | 98,748 |
| Mar 24, 2026 | 12,900.00 | 13,000.00 | 12,410.00 | 12,750.00 | 12,750.00 | 3.16% | 56,195 |
| Mar 23, 2026 | 12,950.00 | 13,010.00 | 12,100.00 | 12,360.00 | 12,360.00 | -7.35% | 104,598 |
| Mar 20, 2026 | 12,920.00 | 13,620.00 | 12,920.00 | 13,340.00 | 13,340.00 | 3.41% | 157,734 |
| Mar 19, 2026 | 13,060.00 | 13,170.00 | 12,890.00 | 12,900.00 | 12,900.00 | -3.73% | 78,177 |
| Mar 18, 2026 | 13,550.00 | 13,550.00 | 13,180.00 | 13,400.00 | 13,400.00 | 1.52% | 120,548 |
| Mar 17, 2026 | 13,250.00 | 13,490.00 | 13,190.00 | 13,200.00 | 13,200.00 | 1.62% | 114,787 |
| Mar 16, 2026 | 13,350.00 | 13,450.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.59% | 59,799 |
| Mar 13, 2026 | 13,160.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | -1.71% | 106,407 |
| Mar 12, 2026 | 13,310.00 | 13,660.00 | 13,300.00 | 13,430.00 | 13,430.00 | -0.37% | 96,700 |
| Mar 11, 2026 | 13,740.00 | 13,850.00 | 13,360.00 | 13,480.00 | 13,480.00 | -1.03% | 111,094 |
| Mar 10, 2026 | 13,820.00 | 14,050.00 | 13,490.00 | 13,620.00 | 13,620.00 | 2.41% | 163,320 |
| Mar 9, 2026 | 14,620.00 | 14,680.00 | 13,100.00 | 13,300.00 | 13,300.00 | -3.69% | 317,864 |
| 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 |