Kangwon Land, Inc. (KRX:035250)
South Korea
· Delayed Price · Currency is KRW 17,190
-130 (-0.75%)
Apr 29, 2026, 2:00 PM KST
Kangwon Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,170.00 | 17,380.00 | 17,110.00 | 17,320.00 | 17,320.00 | 0.93% | 462,951 |
| Apr 27, 2026 | 16,940.00 | 17,260.00 | 16,920.00 | 17,160.00 | 17,160.00 | 1.24% | 696,720 |
| Apr 24, 2026 | 16,790.00 | 16,990.00 | 16,790.00 | 16,950.00 | 16,950.00 | 0.89% | 566,779 |
| Apr 23, 2026 | 16,980.00 | 16,990.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.47% | 718,396 |
| Apr 22, 2026 | 16,800.00 | 16,930.00 | 16,720.00 | 16,880.00 | 16,880.00 | 0.24% | 446,988 |
| Apr 21, 2026 | 16,950.00 | 17,000.00 | 16,800.00 | 16,840.00 | 16,840.00 | -0.47% | 532,371 |
| Apr 20, 2026 | 17,100.00 | 17,110.00 | 16,920.00 | 16,920.00 | 16,920.00 | -0.99% | 451,165 |
| Apr 17, 2026 | 17,130.00 | 17,150.00 | 16,950.00 | 17,090.00 | 17,090.00 | -0.29% | 477,934 |
| Apr 16, 2026 | 17,040.00 | 17,160.00 | 17,010.00 | 17,140.00 | 17,140.00 | 1.30% | 625,336 |
| Apr 15, 2026 | 17,050.00 | 17,150.00 | 16,880.00 | 16,920.00 | 16,920.00 | -0.29% | 558,333 |
| Apr 14, 2026 | 16,850.00 | 17,050.00 | 16,850.00 | 16,970.00 | 16,970.00 | 0.89% | 449,478 |
| Apr 13, 2026 | 16,820.00 | 16,880.00 | 16,710.00 | 16,820.00 | 16,820.00 | -1.06% | 471,862 |
| Apr 10, 2026 | 16,780.00 | 17,000.00 | 16,780.00 | 17,000.00 | 17,000.00 | 1.25% | 463,929 |
| Apr 9, 2026 | 16,800.00 | 16,880.00 | 16,670.00 | 16,790.00 | 16,790.00 | 0.30% | 551,190 |
| Apr 8, 2026 | 16,880.00 | 16,980.00 | 16,710.00 | 16,740.00 | 16,740.00 | 1.52% | 597,522 |
| Apr 7, 2026 | 16,600.00 | 16,710.00 | 16,450.00 | 16,490.00 | 16,490.00 | -0.78% | 380,676 |
| Apr 6, 2026 | 16,640.00 | 16,730.00 | 16,560.00 | 16,620.00 | 16,620.00 | 0.06% | 357,504 |
| Apr 3, 2026 | 16,610.00 | 17,090.00 | 16,600.00 | 16,610.00 | 16,610.00 | -1.01% | 561,237 |
| Apr 2, 2026 | 17,170.00 | 17,340.00 | 16,710.00 | 16,780.00 | 16,780.00 | -2.21% | 763,527 |
| Apr 1, 2026 | 17,150.00 | 17,210.00 | 16,880.00 | 17,160.00 | 17,160.00 | 1.60% | 586,318 |
| Mar 31, 2026 | 17,230.00 | 17,230.00 | 16,850.00 | 16,890.00 | 16,890.00 | -6.11% | 1,091,268 |
| Mar 30, 2026 | 17,970.00 | 18,130.00 | 17,900.00 | 17,990.00 | 17,040.53 | -1.48% | 1,033,942 |
| Mar 27, 2026 | 18,140.00 | 18,300.00 | 17,940.00 | 18,260.00 | 17,296.28 | 0.11% | 740,646 |
| Mar 26, 2026 | 18,200.00 | 18,400.00 | 18,070.00 | 18,240.00 | 17,277.33 | 0.55% | 743,013 |
| Mar 25, 2026 | 18,270.00 | 18,310.00 | 18,070.00 | 18,140.00 | 17,182.61 | 0.11% | 451,266 |
| Mar 24, 2026 | 18,090.00 | 18,170.00 | 17,870.00 | 18,120.00 | 17,163.67 | 1.91% | 634,780 |
| Mar 23, 2026 | 17,890.00 | 17,940.00 | 17,720.00 | 17,780.00 | 16,841.61 | -2.25% | 585,373 |
| Mar 20, 2026 | 18,020.00 | 18,280.00 | 18,020.00 | 18,190.00 | 17,229.97 | 1.90% | 627,685 |
| Mar 19, 2026 | 18,010.00 | 18,070.00 | 17,850.00 | 17,850.00 | 16,907.92 | -1.38% | 667,140 |
| Mar 18, 2026 | 18,270.00 | 18,280.00 | 18,080.00 | 18,100.00 | 17,144.72 | - | 546,179 |
| Mar 17, 2026 | 18,100.00 | 18,240.00 | 18,060.00 | 18,100.00 | 17,144.72 | 0.28% | 469,962 |
| Mar 16, 2026 | 18,030.00 | 18,320.00 | 18,030.00 | 18,050.00 | 17,097.36 | -0.50% | 425,999 |
| Mar 13, 2026 | 18,010.00 | 18,230.00 | 17,970.00 | 18,140.00 | 17,182.61 | -0.77% | 415,434 |
| Mar 12, 2026 | 17,940.00 | 18,350.00 | 17,820.00 | 18,280.00 | 17,315.22 | 1.67% | 854,136 |
| Mar 11, 2026 | 18,010.00 | 18,220.00 | 17,910.00 | 17,980.00 | 17,031.06 | 0.73% | 564,597 |
| Mar 10, 2026 | 18,140.00 | 18,210.00 | 17,710.00 | 17,850.00 | 16,907.92 | 0.56% | 635,569 |
| Mar 9, 2026 | 17,500.00 | 17,850.00 | 17,210.00 | 17,750.00 | 16,813.19 | -1.83% | 658,575 |
| Mar 6, 2026 | 17,660.00 | 18,500.00 | 17,630.00 | 18,080.00 | 17,125.78 | 1.40% | 572,378 |
| Mar 5, 2026 | 18,040.00 | 18,210.00 | 17,790.00 | 17,830.00 | 16,888.97 | 2.65% | 832,303 |
| Mar 4, 2026 | 18,160.00 | 18,220.00 | 17,340.00 | 17,370.00 | 16,453.25 | -7.31% | 1,629,664 |
| Mar 3, 2026 | 18,720.00 | 19,200.00 | 18,660.00 | 18,740.00 | 17,750.94 | -1.63% | 750,160 |
| Feb 27, 2026 | 19,390.00 | 19,410.00 | 18,600.00 | 19,050.00 | 18,044.58 | -1.80% | 697,589 |
| Feb 26, 2026 | 19,590.00 | 19,590.00 | 19,170.00 | 19,400.00 | 18,376.11 | -0.67% | 678,854 |
| Feb 25, 2026 | 19,440.00 | 19,570.00 | 19,280.00 | 19,530.00 | 18,499.25 | 0.62% | 564,015 |
| Feb 24, 2026 | 19,500.00 | 19,550.00 | 19,260.00 | 19,410.00 | 18,385.58 | -0.46% | 465,151 |
| Feb 23, 2026 | 19,460.00 | 19,550.00 | 19,310.00 | 19,500.00 | 18,470.83 | 0.57% | 477,094 |
| Feb 20, 2026 | 19,070.00 | 19,530.00 | 19,030.00 | 19,390.00 | 18,366.64 | 1.52% | 728,728 |
| Feb 19, 2026 | 19,050.00 | 19,140.00 | 18,940.00 | 19,100.00 | 18,091.94 | 1.27% | 592,112 |
| Feb 13, 2026 | 18,790.00 | 18,980.00 | 18,690.00 | 18,860.00 | 17,864.61 | -0.74% | 505,166 |
| Feb 12, 2026 | 18,570.00 | 19,000.00 | 18,550.00 | 19,000.00 | 17,997.22 | 2.43% | 1,016,417 |
| Feb 11, 2026 | 18,480.00 | 18,590.00 | 18,430.00 | 18,550.00 | 17,570.97 | 0.82% | 553,557 |
| Feb 10, 2026 | 18,040.00 | 18,460.00 | 17,950.00 | 18,400.00 | 17,428.89 | 2.28% | 808,754 |
| Feb 9, 2026 | 17,910.00 | 18,150.00 | 17,820.00 | 17,990.00 | 17,040.53 | 1.70% | 555,803 |
| Feb 6, 2026 | 17,710.00 | 17,710.00 | 17,300.00 | 17,690.00 | 16,756.36 | -0.23% | 784,733 |
| Feb 5, 2026 | 17,570.00 | 17,940.00 | 17,340.00 | 17,730.00 | 16,794.25 | 0.74% | 781,327 |
| Feb 4, 2026 | 17,200.00 | 17,640.00 | 17,200.00 | 17,600.00 | 16,671.11 | 1.91% | 550,098 |
| Feb 3, 2026 | 17,170.00 | 17,290.00 | 17,040.00 | 17,270.00 | 16,358.53 | 1.23% | 825,872 |
| Feb 2, 2026 | 17,520.00 | 17,520.00 | 16,920.00 | 17,060.00 | 16,159.61 | -2.18% | 1,144,136 |
| Jan 30, 2026 | 17,560.00 | 17,730.00 | 17,390.00 | 17,440.00 | 16,519.56 | -1.08% | 708,224 |
| Jan 29, 2026 | 17,390.00 | 17,660.00 | 17,160.00 | 17,630.00 | 16,699.53 | 1.15% | 1,101,068 |
| Jan 28, 2026 | 17,530.00 | 17,600.00 | 17,410.00 | 17,430.00 | 16,510.08 | -0.68% | 843,905 |
| Jan 27, 2026 | 17,560.00 | 17,660.00 | 17,500.00 | 17,550.00 | 16,623.75 | - | 681,366 |
| Jan 26, 2026 | 17,770.00 | 17,790.00 | 17,550.00 | 17,550.00 | 16,623.75 | -1.07% | 691,564 |
| Jan 23, 2026 | 17,780.00 | 17,930.00 | 17,730.00 | 17,740.00 | 16,803.72 | -0.22% | 632,351 |
| Jan 22, 2026 | 17,870.00 | 17,970.00 | 17,750.00 | 17,780.00 | 16,841.61 | -1.11% | 648,955 |
| Jan 21, 2026 | 17,850.00 | 17,990.00 | 17,760.00 | 17,980.00 | 17,031.06 | 0.22% | 397,347 |
| Jan 20, 2026 | 17,670.00 | 18,000.00 | 17,650.00 | 17,940.00 | 16,993.17 | 1.53% | 291,919 |
| Jan 19, 2026 | 17,730.00 | 17,840.00 | 17,570.00 | 17,670.00 | 16,737.42 | -0.62% | 499,735 |
| Jan 16, 2026 | 18,030.00 | 18,110.00 | 17,780.00 | 17,780.00 | 16,841.61 | -1.17% | 686,116 |
| Jan 15, 2026 | 17,980.00 | 18,170.00 | 17,970.00 | 17,990.00 | 17,040.53 | - | 448,590 |
| Jan 14, 2026 | 18,150.00 | 18,150.00 | 17,930.00 | 17,990.00 | 17,040.53 | -0.83% | 461,785 |
| Jan 13, 2026 | 17,980.00 | 18,140.00 | 17,970.00 | 18,140.00 | 17,182.61 | 1.17% | 437,141 |
| Jan 12, 2026 | 17,980.00 | 18,050.00 | 17,870.00 | 17,930.00 | 16,983.69 | -0.22% | 370,431 |
| Jan 9, 2026 | 18,030.00 | 18,150.00 | 17,950.00 | 17,970.00 | 17,021.58 | -0.61% | 434,924 |
| Jan 8, 2026 | 18,100.00 | 18,200.00 | 17,900.00 | 18,080.00 | 17,125.78 | -0.66% | 736,136 |
| Jan 7, 2026 | 18,220.00 | 18,300.00 | 18,090.00 | 18,200.00 | 17,239.44 | -0.93% | 678,520 |
| Jan 6, 2026 | 18,350.00 | 18,530.00 | 18,290.00 | 18,370.00 | 17,400.47 | 0.44% | 587,676 |
| Jan 5, 2026 | 18,430.00 | 18,440.00 | 18,250.00 | 18,290.00 | 17,324.69 | -0.60% | 461,795 |
| Jan 2, 2026 | 18,900.00 | 18,970.00 | 18,400.00 | 18,400.00 | 17,428.89 | -2.90% | 551,405 |
| Dec 30, 2025 | 18,590.00 | 19,270.00 | 18,580.00 | 18,950.00 | 17,949.86 | 2.49% | 848,188 |
| Dec 29, 2025 | 18,320.00 | 18,560.00 | 18,310.00 | 18,490.00 | 17,514.14 | -0.27% | 368,885 |
| Dec 26, 2025 | 18,780.00 | 18,860.00 | 18,470.00 | 18,540.00 | 17,561.50 | -1.80% | 580,374 |
| Dec 24, 2025 | 18,880.00 | 18,950.00 | 18,730.00 | 18,880.00 | 17,883.56 | 0.37% | 505,490 |
| Dec 23, 2025 | 18,750.00 | 18,980.00 | 18,700.00 | 18,810.00 | 17,817.25 | 0.48% | 473,692 |
| Dec 22, 2025 | 18,550.00 | 18,750.00 | 18,510.00 | 18,720.00 | 17,732.00 | 0.92% | 444,260 |
| Dec 19, 2025 | 18,510.00 | 18,580.00 | 18,380.00 | 18,550.00 | 17,570.97 | 0.54% | 456,743 |
| Dec 18, 2025 | 18,460.00 | 18,480.00 | 18,250.00 | 18,450.00 | 17,476.25 | -0.22% | 524,418 |
| Dec 17, 2025 | 18,400.00 | 18,600.00 | 18,230.00 | 18,490.00 | 17,514.14 | 0.54% | 1,002,143 |
| Dec 16, 2025 | 17,970.00 | 18,840.00 | 17,810.00 | 18,390.00 | 17,419.42 | 2.57% | 3,851,584 |
| Dec 15, 2025 | 17,930.00 | 18,000.00 | 17,820.00 | 17,930.00 | 16,983.69 | -0.28% | 264,618 |
| Dec 12, 2025 | 17,830.00 | 18,030.00 | 17,740.00 | 17,980.00 | 17,031.06 | 1.30% | 941,588 |
| Dec 11, 2025 | 17,850.00 | 17,850.00 | 17,710.00 | 17,750.00 | 16,813.19 | -0.11% | 480,462 |
| Dec 10, 2025 | 17,990.00 | 17,990.00 | 17,770.00 | 17,770.00 | 16,832.14 | -1.28% | 290,686 |
| Dec 9, 2025 | 17,910.00 | 18,000.00 | 17,780.00 | 18,000.00 | 17,050.00 | 1.07% | 306,134 |
| Dec 8, 2025 | 17,960.00 | 18,000.00 | 17,750.00 | 17,810.00 | 16,870.03 | -0.61% | 288,140 |
| Dec 5, 2025 | 17,880.00 | 18,000.00 | 17,840.00 | 17,920.00 | 16,974.22 | -0.44% | 273,371 |
| Dec 4, 2025 | 18,090.00 | 18,120.00 | 17,900.00 | 18,000.00 | 17,050.00 | -0.66% | 313,619 |
| Dec 3, 2025 | 18,150.00 | 18,180.00 | 18,040.00 | 18,120.00 | 17,163.67 | -0.17% | 216,050 |
| Dec 2, 2025 | 18,070.00 | 18,200.00 | 18,010.00 | 18,150.00 | 17,192.08 | 0.50% | 339,540 |
| Dec 1, 2025 | 18,030.00 | 18,170.00 | 17,890.00 | 18,060.00 | 17,106.83 | 0.39% | 414,706 |