KANGWON ENERGY Co., Ltd. 114190
KRX · South Korea · Producer Manufacturing
KRW 8,950.00+230.00 (+2.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,720.00 | +4.81% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,640.00 | 194.42K |
| 2026-09-30 | KRW 8,320.00 | +2.34% | KRW 8,390.00 | KRW 8,510.00 | KRW 8,280.00 | 50.86K |
| 2026-09-29 | KRW 8,130.00 | -2.75% | KRW 8,360.00 | KRW 8,360.00 | KRW 7,700.00 | 48.74K |
| 2026-09-28 | KRW 8,360.00 | +0.48% | KRW 8,340.00 | KRW 8,600.00 | KRW 8,260.00 |
| 51.82K |
| 2026-09-23 | KRW 8,320.00 | -1.30% | KRW 8,480.00 | KRW 8,490.00 | KRW 8,230.00 | 39.88K |
| 2026-09-22 | KRW 8,430.00 | -0.71% | KRW 8,550.00 | KRW 8,620.00 | KRW 8,410.00 | 47.68K |
| 2026-09-21 | KRW 8,490.00 | -1.85% | KRW 8,740.00 | KRW 8,740.00 | KRW 8,470.00 | 59.09K |
| 2026-09-18 | KRW 8,650.00 | -0.35% | KRW 8,800.00 | KRW 8,860.00 | KRW 8,650.00 | 54.02K |
| 2026-09-17 | KRW 8,680.00 | 0.00% | KRW 8,700.00 | KRW 8,770.00 | KRW 8,600.00 | 39.89K |
| 2026-09-16 | KRW 8,680.00 | -0.34% | KRW 8,750.00 | KRW 8,790.00 | KRW 8,610.00 | 38.27K |
| 2026-09-15 | KRW 8,710.00 | +0.81% | KRW 8,600.00 | KRW 8,830.00 | KRW 8,510.00 | 42.44K |
| 2026-09-14 | KRW 8,640.00 | -3.46% | KRW 8,810.00 | KRW 8,940.00 | KRW 8,630.00 | 90.42K |
| 2026-09-11 | KRW 8,950.00 | -2.93% | KRW 9,070.00 | KRW 9,190.00 | KRW 8,900.00 | 67.61K |
| 2026-09-10 | KRW 9,220.00 | -1.71% | KRW 9,220.00 | KRW 9,230.00 | KRW 9,060.00 | 82.12K |
| 2026-09-09 | KRW 9,380.00 | +3.76% | KRW 9,170.00 | KRW 9,390.00 | KRW 9,150.00 | 128.43K |
| 2026-09-08 | KRW 9,040.00 | +0.11% | KRW 9,390.00 | KRW 9,450.00 | KRW 9,040.00 | 214.57K |
| 2026-09-07 | KRW 9,030.00 | +2.50% | KRW 8,800.00 | KRW 9,140.00 | KRW 8,630.00 | 75.77K |
| 2026-09-04 | KRW 8,810.00 | +2.80% | KRW 8,610.00 | KRW 8,830.00 | KRW 8,480.00 | 91.03K |
| 2026-09-03 | KRW 8,570.00 | +0.94% | KRW 8,720.00 | KRW 8,880.00 | KRW 8,480.00 | 58.34K |
| 2026-09-02 | KRW 8,490.00 | -5.77% | KRW 8,650.00 | KRW 8,710.00 | KRW 8,410.00 | 96.77K |
| 2026-09-01 | KRW 9,010.00 | -1.64% | KRW 9,160.00 | KRW 9,160.00 | KRW 8,920.00 | 79.27K |
| 2026-08-31 | KRW 9,160.00 | +0.77% | KRW 9,180.00 | KRW 9,260.00 | KRW 8,990.00 | 127.19K |
| 2026-08-28 | KRW 9,090.00 | -2.99% | KRW 9,220.00 | KRW 9,290.00 | KRW 9,050.00 | 76.08K |
| 2026-08-27 | KRW 9,370.00 | +1.52% | KRW 9,000.00 | KRW 9,440.00 | KRW 9,000.00 | 177.72K |
| 2026-08-26 | KRW 9,230.00 | -0.43% | KRW 9,090.00 | KRW 9,270.00 | KRW 8,930.00 | 135.81K |
| 2026-08-25 | KRW 9,270.00 | +8.68% | KRW 9,280.00 | KRW 9,370.00 | KRW 8,700.00 | 389.24K |
| 2026-08-24 | KRW 8,530.00 | +4.02% | KRW 8,230.00 | KRW 8,670.00 | KRW 8,220.00 | 104.22K |
| 2026-08-21 | KRW 8,200.00 | -6.92% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,200.00 | 75.99K |
| 2026-08-20 | KRW 8,810.00 | +1.85% | KRW 8,850.00 | KRW 8,970.00 | KRW 8,750.00 | 44.13K |
| 2026-08-19 | KRW 8,650.00 | -4.53% | KRW 8,550.00 | KRW 8,950.00 | KRW 8,550.00 | 71.05K |
| 2026-08-18 | KRW 9,060.00 | -7.27% | KRW 9,470.00 | KRW 9,540.00 | KRW 8,990.00 | 116.59K |
| 2026-08-14 | KRW 9,770.00 | -3.17% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,490.00 | 226.67K |
| 2026-08-13 | KRW 10,090.00 | +5.65% | KRW 9,540.00 | KRW 10,150.00 | KRW 9,430.00 | 283.65K |
| 2026-08-12 | KRW 9,550.00 | +0.32% | KRW 9,550.00 | KRW 9,600.00 | KRW 9,320.00 | 107.71K |
| 2026-08-11 | KRW 9,520.00 | -3.05% | KRW 9,570.00 | KRW 9,670.00 | KRW 9,430.00 | 155.03K |
| 2026-08-10 | KRW 9,820.00 | +4.69% | KRW 9,550.00 | KRW 9,880.00 | KRW 9,180.00 | 480.23K |
| 2026-08-07 | KRW 9,380.00 | +15.52% | KRW 9,520.00 | KRW 9,540.00 | KRW 8,470.00 | 689.62K |
| 2026-08-06 | KRW 8,120.00 | -0.98% | KRW 8,040.00 | KRW 8,300.00 | KRW 7,880.00 | 42.29K |
| 2026-08-05 | KRW 8,200.00 | +3.80% | KRW 8,100.00 | KRW 8,210.00 | KRW 7,970.00 | 57.80K |
| 2026-08-04 | KRW 7,900.00 | +7.19% | KRW 7,420.00 | KRW 7,920.00 | KRW 7,420.00 | 76.62K |
| 2026-08-03 | KRW 7,370.00 | +0.82% | KRW 7,370.00 | KRW 7,630.00 | KRW 7,200.00 | 53.73K |
| 2026-07-31 | KRW 7,310.00 | +12.29% | KRW 6,760.00 | KRW 7,380.00 | KRW 6,760.00 | 85.82K |
| 2026-07-30 | KRW 6,510.00 | -0.61% | KRW 6,100.00 | KRW 6,940.00 | KRW 6,100.00 | 110.71K |
| 2026-07-29 | KRW 6,550.00 | -10.88% | KRW 7,370.00 | KRW 7,500.00 | KRW 6,040.00 | 128.11K |
| 2026-07-28 | KRW 7,350.00 | -9.82% | KRW 7,870.00 | KRW 7,900.00 | KRW 7,350.00 | 82.49K |
| 2026-07-27 | KRW 8,150.00 | -0.37% | KRW 8,320.00 | KRW 8,380.00 | KRW 8,090.00 | 49.18K |
| 2026-07-24 | KRW 8,180.00 | -5.43% | KRW 8,390.00 | KRW 8,530.00 | KRW 8,110.00 | 54.41K |
| 2026-07-23 | KRW 8,650.00 | +8.53% | KRW 7,920.00 | KRW 8,650.00 | KRW 7,900.00 | 123.80K |
| 2026-07-22 | KRW 7,970.00 | +2.05% | KRW 8,020.00 | KRW 8,210.00 | KRW 7,900.00 | 76.98K |
| 2026-07-21 | KRW 7,810.00 | +1.69% | KRW 7,680.00 | KRW 8,000.00 | KRW 7,360.00 | 52.25K |
| 2026-07-20 | KRW 7,680.00 | -7.25% | KRW 8,020.00 | KRW 8,050.00 | KRW 7,640.00 | 59.10K |
| 2026-07-16 | KRW 8,280.00 | -5.48% | KRW 8,550.00 | KRW 8,700.00 | KRW 8,210.00 | 56.48K |
| 2026-07-15 | KRW 8,760.00 | +3.18% | KRW 8,560.00 | KRW 8,900.00 | KRW 8,560.00 | 112.69K |
| 2026-07-14 | KRW 8,490.00 | +0.83% | KRW 8,540.00 | KRW 8,540.00 | KRW 8,000.00 | 79.84K |
| 2026-07-13 | KRW 8,420.00 | -6.86% | KRW 8,990.00 | KRW 9,150.00 | KRW 8,400.00 | 130.15K |
| 2026-07-10 | KRW 9,040.00 | +4.03% | KRW 8,710.00 | KRW 9,100.00 | KRW 8,710.00 | 120.82K |
| 2026-07-09 | KRW 8,690.00 | +6.36% | KRW 8,580.00 | KRW 9,100.00 | KRW 8,300.00 | 310.05K |
| 2026-07-08 | KRW 8,170.00 | -9.42% | KRW 8,550.00 | KRW 8,920.00 | KRW 8,170.00 | 112.83K |
| 2026-07-07 | KRW 9,020.00 | -5.25% | KRW 9,530.00 | KRW 9,640.00 | KRW 8,800.00 | 145.25K |
| 2026-07-06 | KRW 9,520.00 | +6.61% | KRW 9,720.00 | KRW 9,750.00 | KRW 9,150.00 | 241.39K |
| 2026-07-03 | KRW 8,930.00 | -0.56% | KRW 9,080.00 | KRW 9,080.00 | KRW 8,380.00 | 140.58K |
| 2026-07-02 | KRW 8,980.00 | +4.91% | KRW 9,760.00 | KRW 9,800.00 | KRW 8,800.00 | 399.60K |
| 2026-07-01 | KRW 8,560.00 | +3.13% | KRW 8,590.00 | KRW 8,800.00 | KRW 8,260.00 | 101.35K |
| 2026-06-30 | KRW 8,300.00 | -4.60% | KRW 8,620.00 | KRW 8,820.00 | KRW 8,200.00 | 103.48K |
| 2026-06-29 | KRW 8,700.00 | +16.47% | KRW 7,380.00 | KRW 8,700.00 | KRW 7,320.00 | 181.57K |
| 2026-06-26 | KRW 7,470.00 | -10.00% | KRW 8,110.00 | KRW 8,170.00 | KRW 7,350.00 | 150.28K |
| 2026-06-25 | KRW 8,300.00 | -4.93% | KRW 8,790.00 | KRW 9,010.00 | KRW 8,280.00 | 139.30K |
| 2026-06-24 | KRW 8,730.00 | +0.11% | KRW 8,470.00 | KRW 8,890.00 | KRW 8,420.00 | 262.22K |
| 2026-06-23 | KRW 8,720.00 | -7.23% | KRW 9,950.00 | KRW 10,230.00 | KRW 8,720.00 | 222.38K |
| 2026-06-22 | KRW 9,400.00 | -7.75% | KRW 9,850.00 | KRW 9,950.00 | KRW 9,380.00 | 99.53K |
| 2026-06-19 | KRW 10,190.00 | -6.94% | KRW 11,900.00 | KRW 11,910.00 | KRW 9,800.00 | 339.19K |
| 2026-06-18 | KRW 10,950.00 | +6.31% | KRW 12,560.00 | KRW 12,620.00 | KRW 10,790.00 | 980.64K |
| 2026-06-17 | KRW 10,300.00 | -1.44% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,300.00 | 40.60K |
| 2026-06-16 | KRW 10,450.00 | -1.60% | KRW 10,720.00 | KRW 10,890.00 | KRW 10,300.00 | 70.91K |
| 2026-06-15 | KRW 10,620.00 | +4.63% | KRW 10,680.00 | KRW 11,070.00 | KRW 10,340.00 | 54.48K |
| 2026-06-12 | KRW 10,150.00 | +5.62% | KRW 9,900.00 | KRW 10,450.00 | KRW 9,900.00 | 106.49K |
| 2026-06-11 | KRW 9,610.00 | +2.34% | KRW 9,040.00 | KRW 9,800.00 | KRW 9,020.00 | 59.06K |
| 2026-06-10 | KRW 9,390.00 | +2.29% | KRW 9,450.00 | KRW 9,550.00 | KRW 9,030.00 | 2 |
| 2026-06-09 | KRW 9,180.00 | +4.08% | KRW 8,800.00 | KRW 9,650.00 | KRW 8,710.00 | 147.38K |
| 2026-06-08 | KRW 8,820.00 | -7.55% | KRW 8,280.00 | KRW 9,190.00 | KRW 8,280.00 | 119.55K |
| 2026-06-05 | KRW 9,540.00 | -4.98% | KRW 9,840.00 | KRW 10,010.00 | KRW 9,340.00 | 100.28K |
| 2026-06-04 | KRW 10,040.00 | -0.79% | KRW 9,880.00 | KRW 10,450.00 | KRW 9,880.00 | 75.35K |
| 2026-06-02 | KRW 10,120.00 | -1.17% | KRW 9,590.00 | KRW 11,300.00 | KRW 9,590.00 | 242.52K |
| 2026-06-01 | KRW 10,240.00 | -7.66% | KRW 10,870.00 | KRW 11,000.00 | KRW 10,230.00 | 199.35K |
| 2026-05-29 | KRW 11,090.00 | -7.35% | KRW 11,870.00 | KRW 11,970.00 | KRW 10,910.00 | 196.26K |
| 2026-05-28 | KRW 11,970.00 | +3.91% | KRW 12,300.00 | KRW 12,400.00 | KRW 11,690.00 | 167.02K |
| 2026-05-27 | KRW 11,520.00 | -7.84% | KRW 12,380.00 | KRW 12,600.00 | KRW 11,520.00 | 165.12K |
| 2026-05-26 | KRW 12,500.00 | -1.88% | KRW 13,090.00 | KRW 13,090.00 | KRW 12,000.00 | 117.02K |
| 2026-05-22 | KRW 12,740.00 | +5.90% | KRW 12,700.00 | KRW 12,970.00 | KRW 12,500.00 | 97.25K |
| 2026-05-21 | KRW 12,030.00 | +5.71% | KRW 11,560.00 | KRW 12,580.00 | KRW 11,560.00 | 90.55K |