KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,080.00 | 5,100.00 | 4,875.00 | 4,880.00 | 4,880.00 | 59,071 |
| 2024-04-24 | 5,000.00 | 5,160.00 | 5,000.00 | 5,100.00 | 5,100.00 | 47,683 |
| 2024-04-23 | 4,995.00 | 5,130.00 | 4,980.00 | 4,990.00 | 4,990.00 | 46,022 |
| 2024-04-22 | 4,915.00 | 5,140.00 | 4,915.00 | 5,040.00 | 5,040.00 | 34,160 |
| 2024-04-19 | 5,000.00 | 5,070.00 | 4,830.00 | 4,930.00 | 4,930.00 | 52,771 |
| 2024-04-18 | 4,905.00 | 5,090.00 | 4,905.00 | 5,060.00 | 5,060.00 | 31,966 |
| 2024-04-17 | 4,845.00 | 5,040.00 | 4,845.00 | 4,905.00 | 4,905.00 | 43,491 |
| 2024-04-16 | 4,810.00 | 4,995.00 | 4,765.00 | 4,890.00 | 4,890.00 | 64,011 |
| 2024-04-15 | 5,100.00 | 5,100.00 | 4,865.00 | 4,930.00 | 4,930.00 | 94,983 |
| 2024-04-12 | 4,940.00 | 5,290.00 | 4,870.00 | 5,200.00 | 5,200.00 | 93,880 |
| 2024-04-11 | 4,990.00 | 5,050.00 | 4,800.00 | 4,940.00 | 4,940.00 | 67,777 |
| 2024-04-09 | 5,040.00 | 5,290.00 | 4,900.00 | 5,070.00 | 5,070.00 | 112,401 |
| 2024-04-08 | 5,380.00 | 5,400.00 | 5,020.00 | 5,040.00 | 5,040.00 | 133,248 |
| 2024-04-05 | 5,420.00 | 5,460.00 | 5,270.00 | 5,380.00 | 5,380.00 | 126,545 |
| 2024-04-04 | 5,790.00 | 5,840.00 | 5,410.00 | 5,480.00 | 5,480.00 | 170,730 |
| 2024-04-03 | 5,950.00 | 5,950.00 | 5,630.00 | 5,780.00 | 5,780.00 | 173,858 |
| 2024-04-02 | 5,950.00 | 6,120.00 | 5,790.00 | 5,950.00 | 5,950.00 | 250,019 |
| 2024-04-01 | 5,540.00 | 6,040.00 | 5,440.00 | 5,950.00 | 5,950.00 | 396,048 |
| 2024-03-29 | 5,740.00 | 5,760.00 | 5,520.00 | 5,540.00 | 5,540.00 | 122,120 |
| 2024-03-28 | 5,610.00 | 5,740.00 | 5,410.00 | 5,740.00 | 5,740.00 | 224,850 |
| 2024-03-27 | 5,400.00 | 5,600.00 | 5,260.00 | 5,600.00 | 5,600.00 | 270,318 |
| 2024-03-26 | 5,250.00 | 6,240.00 | 5,210.00 | 5,430.00 | 5,430.00 | 2,241,005 |
| 2024-03-25 | 5,450.00 | 5,450.00 | 5,190.00 | 5,300.00 | 5,300.00 | 161,006 |
| 2024-03-22 | 5,380.00 | 5,600.00 | 5,250.00 | 5,450.00 | 5,450.00 | 132,407 |
| 2024-03-21 | 5,350.00 | 5,520.00 | 5,250.00 | 5,380.00 | 5,380.00 | 145,634 |
| 2024-03-20 | 5,240.00 | 5,500.00 | 5,150.00 | 5,350.00 | 5,350.00 | 147,214 |
| 2024-03-19 | 5,410.00 | 5,590.00 | 5,190.00 | 5,240.00 | 5,240.00 | 172,442 |
| 2024-03-18 | 5,400.00 | 5,570.00 | 5,290.00 | 5,450.00 | 5,450.00 | 170,971 |
| 2024-03-15 | 5,730.00 | 5,730.00 | 5,270.00 | 5,400.00 | 5,400.00 | 423,812 |
| 2024-03-14 | 6,250.00 | 6,500.00 | 5,810.00 | 5,850.00 | 5,850.00 | 2,278,012 |
| 2024-03-13 | 5,700.00 | 5,830.00 | 5,510.00 | 5,620.00 | 5,620.00 | 186,274 |
| 2024-03-12 | 5,640.00 | 5,830.00 | 5,560.00 | 5,650.00 | 5,650.00 | 187,195 |
| 2024-03-11 | 5,950.00 | 6,000.00 | 5,640.00 | 5,740.00 | 5,740.00 | 199,836 |
| 2024-03-08 | 6,000.00 | 6,110.00 | 5,630.00 | 5,910.00 | 5,910.00 | 273,565 |
| 2024-03-07 | 6,370.00 | 6,410.00 | 6,020.00 | 6,020.00 | 6,020.00 | 238,023 |
| 2024-03-06 | 6,260.00 | 6,440.00 | 6,100.00 | 6,370.00 | 6,370.00 | 211,973 |
| 2024-03-05 | 6,290.00 | 6,310.00 | 6,010.00 | 6,310.00 | 6,310.00 | 319,569 |
| 2024-03-04 | 6,460.00 | 6,460.00 | 6,130.00 | 6,320.00 | 6,320.00 | 319,532 |
| 2024-02-29 | 6,250.00 | 6,310.00 | 5,900.00 | 6,200.00 | 6,200.00 | 404,529 |
| 2024-02-28 | 6,150.00 | 6,420.00 | 6,060.00 | 6,260.00 | 6,260.00 | 302,559 |
| 2024-02-27 | 6,540.00 | 6,540.00 | 6,100.00 | 6,270.00 | 6,270.00 | 458,059 |
| 2024-02-26 | 6,320.00 | 6,710.00 | 6,300.00 | 6,590.00 | 6,590.00 | 534,605 |
| 2024-02-23 | 7,170.00 | 7,200.00 | 6,480.00 | 6,600.00 | 6,600.00 | 1,321,182 |
| 2024-02-22 | 7,030.00 | 7,880.00 | 7,010.00 | 7,440.00 | 7,440.00 | 4,121,091 |
| 2024-02-21 | 7,940.00 | 8,700.00 | 6,880.00 | 7,030.00 | 7,030.00 | 8,670,014 |
| 2024-02-20 | 6,700.00 | 7,250.00 | 6,670.00 | 7,250.00 | 7,250.00 | 9,824,437 |
| 2024-02-19 | 4,395.00 | 5,580.00 | 4,260.00 | 5,580.00 | 5,580.00 | 2,494,430 |
| 2024-02-16 | 4,070.00 | 4,450.00 | 3,970.00 | 4,295.00 | 4,295.00 | 178,634 |
| 2024-02-15 | 4,085.00 | 4,175.00 | 3,990.00 | 4,040.00 | 4,040.00 | 33,774 |
| 2024-02-14 | 3,965.00 | 4,170.00 | 3,950.00 | 4,085.00 | 4,085.00 | 31,945 |
| 2024-02-13 | 3,920.00 | 4,085.00 | 3,920.00 | 4,020.00 | 4,020.00 | 31,933 |
| 2024-02-08 | 3,915.00 | 3,985.00 | 3,865.00 | 3,920.00 | 3,920.00 | 17,787 |
| 2024-02-07 | 3,825.00 | 3,905.00 | 3,750.00 | 3,895.00 | 3,895.00 | 36,304 |
| 2024-02-06 | 3,950.00 | 3,950.00 | 3,715.00 | 3,820.00 | 3,820.00 | 41,686 |
| 2024-02-05 | 3,975.00 | 4,000.00 | 3,890.00 | 3,950.00 | 3,950.00 | 35,999 |
| 2024-02-02 | 4,045.00 | 4,045.00 | 3,960.00 | 3,975.00 | 3,975.00 | 28,944 |
| 2024-02-01 | 4,000.00 | 4,055.00 | 3,900.00 | 4,000.00 | 4,000.00 | 38,896 |
| 2024-01-31 | 4,190.00 | 4,300.00 | 3,955.00 | 4,015.00 | 4,015.00 | 48,794 |
| 2024-01-30 | 4,195.00 | 4,250.00 | 4,080.00 | 4,140.00 | 4,140.00 | 33,750 |
| 2024-01-29 | 4,385.00 | 4,410.00 | 4,120.00 | 4,170.00 | 4,170.00 | 42,896 |
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.