See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.83▲ 2.76%
← 139670.KQ stock page

KineMaster Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,385.004,410.004,120.004,170.004,170.0042,896
2024-01-264,205.004,440.004,055.004,325.004,325.0055,091
2024-01-254,220.004,265.004,045.004,200.004,200.0044,792
2024-01-244,290.004,320.004,145.004,220.004,220.0026,101
2024-01-234,320.004,350.004,150.004,285.004,285.0029,140
2024-01-224,425.004,485.004,200.004,290.004,290.0037,768
2024-01-194,410.004,525.004,315.004,400.004,400.0036,441
2024-01-184,320.004,480.004,065.004,410.004,410.0055,750
2024-01-174,650.004,700.004,335.004,390.004,390.0091,061
2024-01-164,635.004,745.004,580.004,700.004,700.0041,141
2024-01-154,675.004,895.004,500.004,640.004,640.00109,257
2024-01-124,965.004,980.004,585.004,675.004,675.00135,584
2024-01-114,565.005,170.004,565.004,930.004,930.00434,506
2024-01-104,650.004,675.004,515.004,555.004,555.0067,421
2024-01-094,675.004,740.004,600.004,655.004,655.0063,926
2024-01-084,800.004,840.004,625.004,675.004,675.00101,417
2024-01-054,720.004,890.004,655.004,805.004,805.00106,103
2024-01-044,935.004,940.004,700.004,720.004,720.00166,378
2024-01-034,680.004,995.004,585.004,885.004,885.00240,019
2024-01-024,695.004,865.004,505.004,720.004,720.00192,480
2023-12-284,410.005,350.004,410.004,690.004,690.001,180,624
2023-12-274,585.004,660.004,430.004,430.004,430.00124,067
2023-12-264,510.004,645.004,315.004,620.004,620.00178,097
2023-12-224,865.004,865.004,410.004,705.004,705.00454,065
2023-12-215,250.006,070.004,740.004,845.004,845.003,360,768
2023-12-203,800.004,940.003,740.004,940.004,940.001,658,706
2023-12-193,895.003,895.003,770.003,800.003,800.0021,717
2023-12-183,720.003,940.003,720.003,850.003,850.0064,808
2023-12-153,680.003,745.003,680.003,720.003,720.0025,579
2023-12-143,675.003,740.003,675.003,710.003,710.0044,146
2023-12-133,690.003,690.003,595.003,690.003,690.0029,593
2023-12-123,705.003,745.003,625.003,690.003,690.0018,636
2023-12-113,685.003,765.003,685.003,700.003,700.0027,062
2023-12-083,590.003,740.003,585.003,670.003,670.0034,702
2023-12-073,680.003,690.003,555.003,590.003,590.0035,736
2023-12-063,540.003,735.003,480.003,680.003,680.0060,491
2023-12-053,640.003,765.003,510.003,540.003,540.0065,307
2023-12-043,480.003,640.003,410.003,640.003,640.00187,088
2023-12-013,560.003,560.003,460.003,480.003,480.0029,251
2023-11-303,620.003,660.003,525.003,565.003,565.0071,480
2023-11-293,620.003,700.003,610.003,620.003,620.0033,212
2023-11-283,670.003,670.003,605.003,630.003,630.0034,897
2023-11-273,780.003,805.003,620.003,670.003,670.0070,662
2023-11-243,850.003,870.003,805.003,805.003,805.0047,179
2023-11-233,800.003,900.003,780.003,805.003,805.0067,288
2023-11-223,795.003,795.003,675.003,785.003,785.00183,493
2023-11-213,735.003,800.003,685.003,800.003,800.0024,810
2023-11-203,700.003,770.003,610.003,725.003,725.0027,374
2023-11-173,860.003,875.003,580.003,700.003,700.0076,332
2023-11-163,910.004,030.003,855.003,855.003,855.0050,127
2023-11-153,930.003,960.003,885.003,885.003,885.0024,951
2023-11-143,700.004,050.003,700.003,895.003,895.0074,873
2023-11-133,775.003,870.003,700.003,700.003,700.00169,474
2023-11-103,870.003,950.003,795.003,810.003,810.0011,214
2023-11-093,750.003,870.003,750.003,870.003,870.0022,731
2023-11-083,720.003,830.003,720.003,745.003,745.0037,294
2023-11-073,775.003,780.003,630.003,710.003,710.0021,888
2023-11-063,785.003,820.003,735.003,775.003,775.0026,678
2023-11-033,655.003,780.003,655.003,725.003,725.0014,884
2023-11-023,600.003,665.003,595.003,625.003,625.0029,229
← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.