Kangwon Land, Inc. (KRX:035250)
South Korea
· Delayed Price · Currency is KRW 17,920
-80 (-0.44%)
Last updated: Dec 5, 2025, 11:50 AM KST
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,880.00 | 18,000.00 | 17,840.00 | 17,930.00 | - | -0.39% | 108,776 |
| Dec 4, 2025 | 18,090.00 | 18,120.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.66% | 313,619 |
| Dec 3, 2025 | 18,150.00 | 18,180.00 | 18,040.00 | 18,120.00 | 18,120.00 | -0.17% | 216,050 |
| Dec 2, 2025 | 18,070.00 | 18,200.00 | 18,010.00 | 18,150.00 | 18,150.00 | 0.50% | 339,540 |
| Dec 1, 2025 | 18,030.00 | 18,170.00 | 17,890.00 | 18,060.00 | 18,060.00 | 0.39% | 414,706 |
| Nov 28, 2025 | 17,980.00 | 18,040.00 | 17,850.00 | 17,990.00 | 17,990.00 | 0.73% | 398,540 |
| Nov 27, 2025 | 17,830.00 | 18,000.00 | 17,730.00 | 17,860.00 | 17,860.00 | -0.06% | 318,203 |
| Nov 26, 2025 | 17,650.00 | 17,870.00 | 17,530.00 | 17,870.00 | 17,870.00 | 1.94% | 395,664 |
| Nov 25, 2025 | 17,960.00 | 18,010.00 | 17,520.00 | 17,530.00 | 17,530.00 | -2.18% | 387,722 |
| Nov 24, 2025 | 17,800.00 | 17,990.00 | 17,650.00 | 17,920.00 | 17,920.00 | 1.13% | 742,874 |
| Nov 21, 2025 | 17,530.00 | 17,800.00 | 17,440.00 | 17,720.00 | 17,720.00 | 0.51% | 719,449 |
| Nov 20, 2025 | 17,500.00 | 17,790.00 | 17,470.00 | 17,630.00 | 17,630.00 | 0.40% | 579,398 |
| Nov 19, 2025 | 17,600.00 | 17,830.00 | 17,410.00 | 17,560.00 | 17,560.00 | 0.98% | 640,009 |
| Nov 18, 2025 | 17,230.00 | 17,530.00 | 17,170.00 | 17,390.00 | 17,390.00 | 0.52% | 492,381 |
| Nov 17, 2025 | 17,330.00 | 17,450.00 | 17,210.00 | 17,300.00 | 17,300.00 | 0.06% | 315,687 |
| Nov 14, 2025 | 17,400.00 | 17,550.00 | 17,250.00 | 17,290.00 | 17,290.00 | -0.86% | 334,946 |
| Nov 13, 2025 | 17,590.00 | 17,640.00 | 17,350.00 | 17,440.00 | 17,440.00 | -1.08% | 510,357 |
| Nov 12, 2025 | 17,200.00 | 17,650.00 | 17,190.00 | 17,630.00 | 17,630.00 | 2.74% | 1,043,339 |
| Nov 11, 2025 | 17,240.00 | 17,350.00 | 17,090.00 | 17,160.00 | 17,160.00 | -0.46% | 461,006 |
| Nov 10, 2025 | 17,010.00 | 17,300.00 | 16,950.00 | 17,240.00 | 17,240.00 | 2.38% | 415,048 |
| Nov 7, 2025 | 17,000.00 | 17,110.00 | 16,770.00 | 16,840.00 | 16,840.00 | -0.65% | 365,739 |
| Nov 6, 2025 | 16,790.00 | 17,060.00 | 16,600.00 | 16,950.00 | 16,950.00 | 1.62% | 464,609 |
| Nov 5, 2025 | 16,990.00 | 16,990.00 | 16,420.00 | 16,680.00 | 16,680.00 | -1.42% | 837,327 |
| Nov 4, 2025 | 16,800.00 | 16,950.00 | 16,740.00 | 16,920.00 | 16,920.00 | 0.59% | 364,375 |
| Nov 3, 2025 | 16,890.00 | 17,000.00 | 16,760.00 | 16,820.00 | 16,820.00 | -0.36% | 487,599 |
| Oct 31, 2025 | 17,000.00 | 17,050.00 | 16,870.00 | 16,880.00 | 16,880.00 | -0.53% | 432,986 |
| Oct 30, 2025 | 17,010.00 | 17,110.00 | 16,920.00 | 16,970.00 | 16,970.00 | -0.41% | 673,363 |
| Oct 29, 2025 | 17,240.00 | 17,260.00 | 16,970.00 | 17,040.00 | 17,040.00 | -1.16% | 783,482 |
| Oct 28, 2025 | 17,110.00 | 17,370.00 | 17,090.00 | 17,240.00 | 17,240.00 | 0.88% | 438,803 |
| Oct 27, 2025 | 17,100.00 | 17,180.00 | 17,020.00 | 17,090.00 | 17,090.00 | - | 585,332 |
| Oct 24, 2025 | 17,150.00 | 17,180.00 | 17,080.00 | 17,090.00 | 17,090.00 | - | 332,635 |
| Oct 23, 2025 | 17,150.00 | 17,340.00 | 17,090.00 | 17,090.00 | 17,090.00 | -0.70% | 407,699 |
| Oct 22, 2025 | 17,280.00 | 17,360.00 | 17,040.00 | 17,210.00 | 17,210.00 | -0.41% | 576,550 |
| Oct 21, 2025 | 17,610.00 | 17,670.00 | 17,260.00 | 17,280.00 | 17,280.00 | -1.82% | 759,168 |
| Oct 20, 2025 | 17,600.00 | 17,700.00 | 17,450.00 | 17,600.00 | 17,600.00 | 0.06% | 435,857 |
| Oct 17, 2025 | 17,600.00 | 17,730.00 | 17,590.00 | 17,590.00 | 17,590.00 | -0.85% | 375,947 |
| Oct 16, 2025 | 17,620.00 | 17,870.00 | 17,620.00 | 17,740.00 | 17,740.00 | 0.57% | 315,030 |
| Oct 15, 2025 | 17,480.00 | 17,710.00 | 17,450.00 | 17,640.00 | 17,640.00 | 1.03% | 296,011 |
| Oct 14, 2025 | 17,500.00 | 17,550.00 | 17,410.00 | 17,460.00 | 17,460.00 | -0.57% | 450,751 |
| Oct 13, 2025 | 17,760.00 | 17,760.00 | 17,450.00 | 17,560.00 | 17,560.00 | -1.35% | 421,709 |
| Oct 10, 2025 | 17,970.00 | 18,050.00 | 17,700.00 | 17,800.00 | 17,800.00 | -0.95% | 834,706 |
| Oct 2, 2025 | 18,120.00 | 18,130.00 | 17,940.00 | 17,970.00 | 17,970.00 | -0.11% | 504,652 |
| Oct 1, 2025 | 18,380.00 | 18,380.00 | 17,990.00 | 17,990.00 | 17,990.00 | -2.02% | 370,175 |
| Sep 30, 2025 | 18,050.00 | 18,390.00 | 18,030.00 | 18,360.00 | 18,360.00 | 1.55% | 472,959 |
| Sep 29, 2025 | 18,050.00 | 18,240.00 | 17,950.00 | 18,080.00 | 18,080.00 | 0.89% | 227,421 |
| Sep 26, 2025 | 18,150.00 | 18,310.00 | 17,920.00 | 17,920.00 | 17,920.00 | -1.10% | 434,648 |
| Sep 25, 2025 | 18,000.00 | 18,120.00 | 17,870.00 | 18,120.00 | 18,120.00 | 0.78% | 276,438 |
| Sep 24, 2025 | 18,230.00 | 18,230.00 | 17,870.00 | 17,980.00 | 17,980.00 | -1.37% | 283,570 |
| Sep 23, 2025 | 18,020.00 | 18,230.00 | 18,020.00 | 18,230.00 | 18,230.00 | 0.89% | 271,906 |
| Sep 22, 2025 | 18,220.00 | 18,220.00 | 18,070.00 | 18,070.00 | 18,070.00 | -0.77% | 241,561 |
| Sep 19, 2025 | 18,150.00 | 18,260.00 | 18,070.00 | 18,210.00 | 18,210.00 | 0.22% | 598,611 |
| Sep 18, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,170.00 | 18,170.00 | 0.11% | 332,592 |
| Sep 17, 2025 | 17,900.00 | 18,210.00 | 17,870.00 | 18,150.00 | 18,150.00 | 1.40% | 493,319 |
| Sep 16, 2025 | 18,020.00 | 18,120.00 | 17,890.00 | 17,900.00 | 17,900.00 | -0.56% | 364,438 |
| Sep 15, 2025 | 18,010.00 | 18,070.00 | 17,870.00 | 18,000.00 | 18,000.00 | -0.06% | 356,546 |
| Sep 12, 2025 | 17,760.00 | 18,040.00 | 17,730.00 | 18,010.00 | 18,010.00 | 1.75% | 336,376 |
| Sep 11, 2025 | 17,730.00 | 17,850.00 | 17,680.00 | 17,700.00 | 17,700.00 | -0.06% | 473,817 |
| Sep 10, 2025 | 17,690.00 | 17,780.00 | 17,670.00 | 17,710.00 | 17,710.00 | 0.06% | 374,281 |
| Sep 9, 2025 | 17,810.00 | 17,810.00 | 17,680.00 | 17,700.00 | 17,700.00 | -0.39% | 310,774 |
| Sep 8, 2025 | 17,810.00 | 17,860.00 | 17,710.00 | 17,770.00 | 17,770.00 | -0.17% | 324,166 |
| Sep 5, 2025 | 17,820.00 | 17,920.00 | 17,770.00 | 17,800.00 | 17,800.00 | -0.17% | 240,003 |
| Sep 4, 2025 | 17,820.00 | 17,980.00 | 17,790.00 | 17,830.00 | 17,830.00 | -0.28% | 259,645 |
| Sep 3, 2025 | 17,840.00 | 17,950.00 | 17,750.00 | 17,880.00 | 17,880.00 | 0.11% | 281,307 |
| Sep 2, 2025 | 17,860.00 | 18,050.00 | 17,790.00 | 17,860.00 | 17,860.00 | -0.56% | 407,875 |
| Sep 1, 2025 | 18,050.00 | 18,070.00 | 17,800.00 | 17,960.00 | 17,960.00 | -0.50% | 254,456 |
| Aug 29, 2025 | 18,070.00 | 18,120.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.11% | 337,746 |
| Aug 28, 2025 | 18,020.00 | 18,130.00 | 18,010.00 | 18,030.00 | 18,030.00 | -0.39% | 401,157 |
| Aug 27, 2025 | 18,250.00 | 18,310.00 | 18,010.00 | 18,100.00 | 18,100.00 | -0.60% | 306,443 |
| Aug 26, 2025 | 18,100.00 | 18,420.00 | 18,080.00 | 18,210.00 | 18,210.00 | 0.50% | 339,690 |
| Aug 25, 2025 | 18,030.00 | 18,230.00 | 17,980.00 | 18,120.00 | 18,120.00 | 0.72% | 264,356 |
| Aug 22, 2025 | 18,000.00 | 18,180.00 | 17,950.00 | 17,990.00 | 17,990.00 | 0.06% | 159,395 |
| Aug 21, 2025 | 18,180.00 | 18,240.00 | 17,970.00 | 17,980.00 | 17,980.00 | -0.88% | 386,818 |
| Aug 20, 2025 | 17,740.00 | 18,180.00 | 17,640.00 | 18,140.00 | 18,140.00 | 1.68% | 450,529 |
| Aug 19, 2025 | 18,030.00 | 18,150.00 | 17,770.00 | 17,840.00 | 17,840.00 | -1.33% | 635,707 |
| Aug 18, 2025 | 18,220.00 | 18,270.00 | 18,020.00 | 18,080.00 | 18,080.00 | -0.50% | 301,700 |
| Aug 14, 2025 | 18,410.00 | 18,470.00 | 18,110.00 | 18,170.00 | 18,170.00 | -1.30% | 381,450 |
| Aug 13, 2025 | 18,370.00 | 18,450.00 | 18,150.00 | 18,410.00 | 18,410.00 | 0.49% | 282,692 |
| Aug 12, 2025 | 18,520.00 | 18,700.00 | 18,300.00 | 18,320.00 | 18,320.00 | -1.35% | 329,252 |
| Aug 11, 2025 | 18,910.00 | 18,920.00 | 18,560.00 | 18,570.00 | 18,570.00 | -1.38% | 248,560 |
| Aug 8, 2025 | 18,920.00 | 19,340.00 | 18,770.00 | 18,830.00 | 18,830.00 | -1.00% | 571,904 |
| Aug 7, 2025 | 18,960.00 | 19,020.00 | 18,800.00 | 19,020.00 | 19,020.00 | 0.74% | 335,181 |
| Aug 6, 2025 | 18,760.00 | 18,930.00 | 18,620.00 | 18,880.00 | 18,880.00 | 0.59% | 394,696 |
| Aug 5, 2025 | 18,500.00 | 18,770.00 | 18,480.00 | 18,770.00 | 18,770.00 | 2.12% | 436,180 |
| Aug 4, 2025 | 18,310.00 | 18,450.00 | 18,220.00 | 18,380.00 | 18,380.00 | 0.33% | 281,182 |
| Aug 1, 2025 | 18,510.00 | 18,600.00 | 18,260.00 | 18,320.00 | 18,320.00 | -1.98% | 608,232 |
| Jul 31, 2025 | 18,400.00 | 18,790.00 | 18,400.00 | 18,690.00 | 18,690.00 | 1.25% | 548,432 |
| Jul 30, 2025 | 18,840.00 | 18,840.00 | 18,440.00 | 18,460.00 | 18,460.00 | -3.65% | 1,328,116 |
| Jul 29, 2025 | 19,140.00 | 19,220.00 | 18,870.00 | 19,160.00 | 19,160.00 | -0.36% | 411,571 |
| Jul 28, 2025 | 19,510.00 | 19,650.00 | 19,120.00 | 19,230.00 | 19,230.00 | -1.28% | 590,254 |
| Jul 25, 2025 | 19,450.00 | 19,770.00 | 19,350.00 | 19,480.00 | 19,480.00 | -0.41% | 409,714 |
| Jul 24, 2025 | 20,000.00 | 20,250.00 | 19,440.00 | 19,560.00 | 19,560.00 | -1.91% | 684,335 |
| Jul 23, 2025 | 20,150.00 | 20,350.00 | 19,790.00 | 19,940.00 | 19,940.00 | -0.80% | 528,747 |
| Jul 22, 2025 | 20,100.00 | 20,300.00 | 19,990.00 | 20,100.00 | 20,100.00 | - | 471,817 |
| Jul 21, 2025 | 19,680.00 | 20,200.00 | 19,680.00 | 20,100.00 | 20,100.00 | 2.08% | 543,581 |
| Jul 18, 2025 | 20,150.00 | 20,250.00 | 19,490.00 | 19,690.00 | 19,690.00 | -2.04% | 811,251 |
| Jul 17, 2025 | 20,200.00 | 20,300.00 | 19,970.00 | 20,100.00 | 20,100.00 | - | 462,546 |
| Jul 16, 2025 | 20,650.00 | 20,650.00 | 19,990.00 | 20,100.00 | 20,100.00 | -2.19% | 819,615 |
| Jul 15, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | - | 353,119 |
| Jul 14, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.49% | 390,889 |
| Jul 11, 2025 | 20,350.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.74% | 444,848 |