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 |