KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,665.00 | 3,715.00 | 3,565.00 | 3,565.00 | 3,565.00 | 42,777 |
| 2023-10-31 | 3,780.00 | 3,820.00 | 3,665.00 | 3,665.00 | 3,665.00 | 8,341 |
| 2023-10-30 | 3,770.00 | 3,840.00 | 3,735.00 | 3,735.00 | 3,735.00 | 13,868 |
| 2023-10-27 | 3,710.00 | 3,825.00 | 3,710.00 | 3,745.00 | 3,745.00 | 17,205 |
| 2023-10-26 | 3,900.00 | 3,900.00 | 3,755.00 | 3,790.00 | 3,790.00 | 16,849 |
| 2023-10-25 | 3,950.00 | 3,990.00 | 3,865.00 | 3,900.00 | 3,900.00 | 12,590 |
| 2023-10-24 | 3,835.00 | 3,925.00 | 3,740.00 | 3,860.00 | 3,860.00 | 26,611 |
| 2023-10-23 | 3,835.00 | 3,990.00 | 3,815.00 | 3,835.00 | 3,835.00 | 26,020 |
| 2023-10-20 | 4,015.00 | 4,040.00 | 3,830.00 | 3,835.00 | 3,835.00 | 41,864 |
| 2023-10-19 | 4,185.00 | 4,185.00 | 4,030.00 | 4,040.00 | 4,040.00 | 12,457 |
| 2023-10-18 | 4,200.00 | 4,280.00 | 4,185.00 | 4,185.00 | 4,185.00 | 12,160 |
| 2023-10-17 | 4,215.00 | 4,355.00 | 4,210.00 | 4,295.00 | 4,295.00 | 10,690 |
| 2023-10-16 | 4,185.00 | 4,405.00 | 4,060.00 | 4,285.00 | 4,285.00 | 50,734 |
| 2023-10-13 | 4,295.00 | 4,360.00 | 4,170.00 | 4,185.00 | 4,185.00 | 14,175 |
| 2023-10-12 | 4,245.00 | 4,430.00 | 4,245.00 | 4,360.00 | 4,360.00 | 13,740 |
| 2023-10-11 | 4,160.00 | 4,305.00 | 4,160.00 | 4,245.00 | 4,245.00 | 16,828 |
| 2023-10-10 | 4,340.00 | 4,395.00 | 4,100.00 | 4,135.00 | 4,135.00 | 32,388 |
| 2023-10-06 | 4,200.00 | 4,975.00 | 4,200.00 | 4,330.00 | 4,330.00 | 281,145 |
| 2023-10-05 | 4,115.00 | 4,455.00 | 4,115.00 | 4,155.00 | 4,155.00 | 20,552 |
| 2023-10-04 | 4,175.00 | 4,200.00 | 4,040.00 | 4,115.00 | 4,115.00 | 24,894 |
| 2023-09-27 | 4,110.00 | 4,270.00 | 4,110.00 | 4,240.00 | 4,240.00 | 35,161 |
| 2023-09-26 | 4,415.00 | 4,510.00 | 4,020.00 | 4,115.00 | 4,115.00 | 66,268 |
| 2023-09-25 | 4,515.00 | 4,710.00 | 4,450.00 | 4,455.00 | 4,455.00 | 39,323 |
| 2023-09-22 | 4,625.00 | 4,720.00 | 4,610.00 | 4,660.00 | 4,660.00 | 20,111 |
| 2023-09-21 | 4,830.00 | 5,170.00 | 4,650.00 | 4,695.00 | 4,695.00 | 141,108 |
| 2023-09-20 | 5,180.00 | 5,190.00 | 4,910.00 | 4,910.00 | 4,910.00 | 50,918 |
| 2023-09-19 | 5,170.00 | 5,300.00 | 5,010.00 | 5,060.00 | 5,060.00 | 33,165 |
| 2023-09-18 | 5,340.00 | 5,340.00 | 5,180.00 | 5,200.00 | 5,200.00 | 31,572 |
| 2023-09-15 | 5,350.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | 16,220 |
| 2023-09-14 | 5,190.00 | 5,390.00 | 5,190.00 | 5,360.00 | 5,360.00 | 19,809 |
| 2023-09-13 | 5,430.00 | 5,590.00 | 5,140.00 | 5,230.00 | 5,230.00 | 59,010 |
| 2023-09-12 | 5,320.00 | 5,600.00 | 5,300.00 | 5,430.00 | 5,430.00 | 82,902 |
| 2023-09-11 | 5,160.00 | 5,340.00 | 5,120.00 | 5,320.00 | 5,320.00 | 36,965 |
| 2023-09-08 | 5,050.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 19,225 |
| 2023-09-07 | 5,230.00 | 5,310.00 | 5,070.00 | 5,080.00 | 5,080.00 | 35,242 |
| 2023-09-06 | 5,240.00 | 5,420.00 | 5,150.00 | 5,260.00 | 5,260.00 | 58,966 |
| 2023-09-05 | 5,230.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,220.00 | 29,356 |
| 2023-09-04 | 5,200.00 | 5,440.00 | 5,150.00 | 5,220.00 | 5,220.00 | 47,230 |
| 2023-09-01 | 5,230.00 | 5,450.00 | 5,160.00 | 5,200.00 | 5,200.00 | 19,773 |
| 2023-08-31 | 5,380.00 | 5,490.00 | 5,230.00 | 5,230.00 | 5,230.00 | 47,251 |
| 2023-08-30 | 5,190.00 | 5,900.00 | 5,110.00 | 5,380.00 | 5,380.00 | 224,879 |
| 2023-08-29 | 4,960.00 | 5,230.00 | 4,960.00 | 5,180.00 | 5,180.00 | 31,942 |
| 2023-08-28 | 5,000.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 16,867 |
| 2023-08-25 | 5,000.00 | 5,130.00 | 4,860.00 | 4,880.00 | 4,880.00 | 26,430 |
| 2023-08-24 | 4,865.00 | 5,100.00 | 4,865.00 | 5,000.00 | 5,000.00 | 37,030 |
| 2023-08-23 | 4,915.00 | 4,990.00 | 4,800.00 | 4,865.00 | 4,865.00 | 45,886 |
| 2023-08-22 | 5,100.00 | 5,230.00 | 4,900.00 | 4,940.00 | 4,940.00 | 40,487 |
| 2023-08-21 | 4,965.00 | 5,280.00 | 4,915.00 | 5,090.00 | 5,090.00 | 25,782 |
| 2023-08-18 | 4,960.00 | 5,010.00 | 4,885.00 | 4,990.00 | 4,990.00 | 20,083 |
| 2023-08-17 | 5,090.00 | 5,100.00 | 4,930.00 | 5,050.00 | 5,050.00 | 22,184 |
| 2023-08-16 | 5,300.00 | 5,300.00 | 5,060.00 | 5,100.00 | 5,100.00 | 26,115 |
| 2023-08-14 | 5,450.00 | 5,580.00 | 5,390.00 | 5,390.00 | 5,390.00 | 21,559 |
| 2023-08-11 | 5,180.00 | 5,680.00 | 5,110.00 | 5,450.00 | 5,450.00 | 50,956 |
| 2023-08-10 | 5,320.00 | 5,360.00 | 5,050.00 | 5,190.00 | 5,190.00 | 31,410 |
| 2023-08-09 | 5,120.00 | 5,530.00 | 4,990.00 | 5,320.00 | 5,320.00 | 95,430 |
| 2023-08-08 | 5,230.00 | 5,290.00 | 5,030.00 | 5,120.00 | 5,120.00 | 38,812 |
| 2023-08-07 | 5,060.00 | 5,300.00 | 5,040.00 | 5,220.00 | 5,220.00 | 37,663 |
| 2023-08-04 | 5,020.00 | 5,100.00 | 4,960.00 | 5,030.00 | 5,030.00 | 31,791 |
| 2023-08-03 | 5,040.00 | 5,180.00 | 4,950.00 | 5,080.00 | 5,080.00 | 70,049 |
| 2023-08-02 | 5,400.00 | 5,420.00 | 5,100.00 | 5,200.00 | 5,200.00 | 35,249 |
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.