KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,700.00 | 3,760.00 | 3,600.00 | 3,655.00 | 3,655.00 | 50,881 |
| 2024-07-23 | 3,725.00 | 3,820.00 | 3,645.00 | 3,710.00 | 3,710.00 | 57,311 |
| 2024-07-22 | 3,790.00 | 3,850.00 | 3,715.00 | 3,760.00 | 3,760.00 | 58,081 |
| 2024-07-19 | 3,890.00 | 3,895.00 | 3,725.00 | 3,830.00 | 3,830.00 | 73,997 |
| 2024-07-18 | 4,005.00 | 4,040.00 | 3,870.00 | 3,890.00 | 3,890.00 | 142,031 |
| 2024-07-17 | 3,870.00 | 4,490.00 | 3,840.00 | 4,140.00 | 4,140.00 | 1,249,738 |
| 2024-07-16 | 3,895.00 | 3,920.00 | 3,810.00 | 3,870.00 | 3,870.00 | 22,466 |
| 2024-07-15 | 3,855.00 | 3,930.00 | 3,825.00 | 3,930.00 | 3,930.00 | 20,835 |
| 2024-07-12 | 3,800.00 | 3,875.00 | 3,800.00 | 3,865.00 | 3,865.00 | 20,253 |
| 2024-07-11 | 3,900.00 | 3,910.00 | 3,800.00 | 3,800.00 | 3,800.00 | 36,461 |
| 2024-07-10 | 3,815.00 | 3,950.00 | 3,650.00 | 3,900.00 | 3,900.00 | 32,213 |
| 2024-07-09 | 3,800.00 | 3,875.00 | 3,780.00 | 3,850.00 | 3,850.00 | 35,120 |
| 2024-07-08 | 3,650.00 | 3,800.00 | 3,625.00 | 3,800.00 | 3,800.00 | 55,587 |
| 2024-07-05 | 3,810.00 | 3,810.00 | 3,565.00 | 3,650.00 | 3,650.00 | 71,178 |
| 2024-07-04 | 3,810.00 | 3,920.00 | 3,700.00 | 3,755.00 | 3,755.00 | 41,123 |
| 2024-07-03 | 3,880.00 | 3,950.00 | 3,760.00 | 3,775.00 | 3,775.00 | 47,688 |
| 2024-07-02 | 3,970.00 | 3,980.00 | 3,850.00 | 3,875.00 | 3,875.00 | 35,105 |
| 2024-07-01 | 3,860.00 | 4,045.00 | 3,860.00 | 3,970.00 | 3,970.00 | 35,111 |
| 2024-06-28 | 3,975.00 | 4,010.00 | 3,935.00 | 3,980.00 | 3,980.00 | 25,987 |
| 2024-06-27 | 4,020.00 | 4,035.00 | 3,955.00 | 3,975.00 | 3,975.00 | 21,671 |
| 2024-06-26 | 4,035.00 | 4,045.00 | 3,975.00 | 4,005.00 | 4,005.00 | 37,255 |
| 2024-06-25 | 4,080.00 | 4,135.00 | 3,995.00 | 4,015.00 | 4,015.00 | 38,610 |
| 2024-06-24 | 4,005.00 | 4,235.00 | 4,005.00 | 4,080.00 | 4,080.00 | 56,391 |
| 2024-06-21 | 4,180.00 | 4,185.00 | 4,030.00 | 4,075.00 | 4,075.00 | 53,086 |
| 2024-06-20 | 4,085.00 | 4,180.00 | 4,060.00 | 4,180.00 | 4,180.00 | 44,881 |
| 2024-06-19 | 4,190.00 | 4,190.00 | 3,980.00 | 4,070.00 | 4,070.00 | 92,752 |
| 2024-06-18 | 4,230.00 | 4,370.00 | 4,015.00 | 4,145.00 | 4,145.00 | 73,661 |
| 2024-06-17 | 4,475.00 | 4,475.00 | 3,930.00 | 4,220.00 | 4,220.00 | 183,989 |
| 2024-06-14 | 4,675.00 | 4,680.00 | 4,455.00 | 4,510.00 | 4,510.00 | 85,894 |
| 2024-06-13 | 4,700.00 | 4,700.00 | 4,530.00 | 4,665.00 | 4,665.00 | 28,221 |
| 2024-06-12 | 4,600.00 | 4,780.00 | 4,565.00 | 4,600.00 | 4,600.00 | 37,643 |
| 2024-06-11 | 4,630.00 | 4,820.00 | 4,600.00 | 4,620.00 | 4,620.00 | 49,369 |
| 2024-06-10 | 4,535.00 | 4,700.00 | 4,500.00 | 4,630.00 | 4,630.00 | 53,148 |
| 2024-06-07 | 4,450.00 | 4,550.00 | 4,430.00 | 4,520.00 | 4,520.00 | 25,012 |
| 2024-06-05 | 4,570.00 | 4,600.00 | 4,405.00 | 4,450.00 | 4,450.00 | 57,701 |
| 2024-06-04 | 4,590.00 | 4,645.00 | 4,520.00 | 4,570.00 | 4,570.00 | 33,368 |
| 2024-06-03 | 4,630.00 | 4,710.00 | 4,500.00 | 4,600.00 | 4,600.00 | 54,517 |
| 2024-05-31 | 4,590.00 | 4,700.00 | 4,570.00 | 4,630.00 | 4,630.00 | 30,376 |
| 2024-05-30 | 4,620.00 | 4,690.00 | 4,535.00 | 4,535.00 | 4,535.00 | 43,381 |
| 2024-05-29 | 4,735.00 | 4,790.00 | 4,650.00 | 4,660.00 | 4,660.00 | 47,485 |
| 2024-05-28 | 4,810.00 | 4,810.00 | 4,645.00 | 4,735.00 | 4,735.00 | 59,836 |
| 2024-05-27 | 4,860.00 | 4,900.00 | 4,635.00 | 4,775.00 | 4,775.00 | 122,804 |
| 2024-05-24 | 4,905.00 | 4,990.00 | 4,815.00 | 4,850.00 | 4,850.00 | 75,282 |
| 2024-05-23 | 5,060.00 | 5,090.00 | 4,950.00 | 4,965.00 | 4,965.00 | 68,801 |
| 2024-05-22 | 5,220.00 | 5,340.00 | 4,900.00 | 5,070.00 | 5,070.00 | 127,364 |
| 2024-05-21 | 5,260.00 | 5,300.00 | 5,100.00 | 5,220.00 | 5,220.00 | 69,307 |
| 2024-05-20 | 5,310.00 | 5,380.00 | 5,190.00 | 5,230.00 | 5,230.00 | 88,733 |
| 2024-05-17 | 5,390.00 | 5,500.00 | 5,250.00 | 5,360.00 | 5,360.00 | 85,286 |
| 2024-05-16 | 5,570.00 | 5,900.00 | 5,380.00 | 5,480.00 | 5,480.00 | 245,193 |
| 2024-05-14 | 5,290.00 | 5,980.00 | 5,280.00 | 5,550.00 | 5,550.00 | 604,626 |
| 2024-05-13 | 5,380.00 | 5,520.00 | 5,170.00 | 5,370.00 | 5,370.00 | 198,826 |
| 2024-05-10 | 5,010.00 | 5,620.00 | 5,000.00 | 5,470.00 | 5,470.00 | 768,500 |
| 2024-05-09 | 4,975.00 | 5,050.00 | 4,935.00 | 5,000.00 | 5,000.00 | 39,912 |
| 2024-05-08 | 4,995.00 | 5,040.00 | 4,940.00 | 5,020.00 | 5,020.00 | 47,096 |
| 2024-05-07 | 4,850.00 | 5,040.00 | 4,815.00 | 4,995.00 | 4,995.00 | 68,171 |
| 2024-05-03 | 4,830.00 | 4,970.00 | 4,770.00 | 4,820.00 | 4,820.00 | 63,095 |
| 2024-05-02 | 4,845.00 | 4,880.00 | 4,690.00 | 4,830.00 | 4,830.00 | 100,272 |
| 2024-04-30 | 5,000.00 | 5,050.00 | 4,805.00 | 4,845.00 | 4,845.00 | 55,886 |
| 2024-04-29 | 4,830.00 | 5,020.00 | 4,830.00 | 4,990.00 | 4,990.00 | 30,607 |
| 2024-04-26 | 4,900.00 | 4,980.00 | 4,810.00 | 4,810.00 | 4,810.00 | 44,797 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.