KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,160.00 | 5,420.00 | 5,160.00 | 5,380.00 | 5,380.00 | 32,776 |
| 2023-07-31 | 5,210.00 | 5,360.00 | 5,060.00 | 5,200.00 | 5,200.00 | 33,500 |
| 2023-07-28 | 5,080.00 | 5,270.00 | 5,080.00 | 5,260.00 | 5,260.00 | 29,288 |
| 2023-07-27 | 4,840.00 | 5,250.00 | 4,840.00 | 5,210.00 | 5,210.00 | 49,651 |
| 2023-07-26 | 5,350.00 | 5,360.00 | 4,860.00 | 4,890.00 | 4,890.00 | 171,089 |
| 2023-07-25 | 5,520.00 | 5,670.00 | 5,200.00 | 5,310.00 | 5,310.00 | 145,168 |
| 2023-07-24 | 6,120.00 | 6,250.00 | 5,560.00 | 5,610.00 | 5,610.00 | 158,305 |
| 2023-07-21 | 6,360.00 | 6,410.00 | 6,150.00 | 6,170.00 | 6,170.00 | 52,126 |
| 2023-07-20 | 6,300.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,370.00 | 40,816 |
| 2023-07-19 | 6,310.00 | 6,430.00 | 6,230.00 | 6,290.00 | 6,290.00 | 45,136 |
| 2023-07-18 | 6,580.00 | 6,700.00 | 6,330.00 | 6,330.00 | 6,330.00 | 69,305 |
| 2023-07-17 | 6,660.00 | 6,770.00 | 6,520.00 | 6,620.00 | 6,620.00 | 30,893 |
| 2023-07-14 | 6,810.00 | 6,810.00 | 6,640.00 | 6,710.00 | 6,710.00 | 35,178 |
| 2023-07-13 | 6,660.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,690.00 | 26,059 |
| 2023-07-12 | 6,750.00 | 6,790.00 | 6,610.00 | 6,610.00 | 6,610.00 | 31,617 |
| 2023-07-11 | 6,640.00 | 6,840.00 | 6,630.00 | 6,730.00 | 6,730.00 | 38,653 |
| 2023-07-10 | 6,800.00 | 7,050.00 | 6,510.00 | 6,630.00 | 6,630.00 | 103,817 |
| 2023-07-07 | 6,680.00 | 6,780.00 | 6,580.00 | 6,620.00 | 6,620.00 | 48,186 |
| 2023-07-06 | 6,950.00 | 7,060.00 | 6,770.00 | 6,790.00 | 6,790.00 | 60,598 |
| 2023-07-05 | 7,040.00 | 7,100.00 | 6,940.00 | 6,950.00 | 6,950.00 | 31,140 |
| 2023-07-04 | 7,160.00 | 7,240.00 | 7,020.00 | 7,040.00 | 7,040.00 | 31,247 |
| 2023-07-03 | 7,070.00 | 7,380.00 | 7,070.00 | 7,160.00 | 7,160.00 | 51,293 |
| 2023-06-30 | 7,010.00 | 7,120.00 | 6,850.00 | 7,030.00 | 7,030.00 | 55,593 |
| 2023-06-29 | 7,420.00 | 7,640.00 | 7,040.00 | 7,070.00 | 7,070.00 | 155,901 |
| 2023-06-28 | 7,700.00 | 7,700.00 | 7,410.00 | 7,420.00 | 7,420.00 | 248,704 |
| 2023-06-27 | 7,150.00 | 7,780.00 | 7,080.00 | 7,780.00 | 7,780.00 | 647,644 |
| 2023-06-26 | 7,140.00 | 7,490.00 | 6,920.00 | 7,080.00 | 7,080.00 | 200,422 |
| 2023-06-23 | 6,850.00 | 7,340.00 | 6,780.00 | 7,140.00 | 7,140.00 | 136,874 |
| 2023-06-22 | 7,070.00 | 7,240.00 | 6,800.00 | 6,810.00 | 6,810.00 | 84,908 |
| 2023-06-21 | 6,770.00 | 7,190.00 | 6,770.00 | 7,110.00 | 7,110.00 | 131,022 |
| 2023-06-20 | 6,690.00 | 6,820.00 | 6,670.00 | 6,800.00 | 6,800.00 | 24,163 |
| 2023-06-19 | 6,760.00 | 6,760.00 | 6,650.00 | 6,750.00 | 6,750.00 | 17,246 |
| 2023-06-16 | 6,750.00 | 6,860.00 | 6,620.00 | 6,730.00 | 6,730.00 | 30,969 |
| 2023-06-15 | 6,630.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,750.00 | 26,934 |
| 2023-06-14 | 6,760.00 | 6,790.00 | 6,630.00 | 6,670.00 | 6,670.00 | 39,708 |
| 2023-06-13 | 6,700.00 | 6,860.00 | 6,640.00 | 6,800.00 | 6,800.00 | 30,700 |
| 2023-06-12 | 6,840.00 | 6,840.00 | 6,700.00 | 6,710.00 | 6,710.00 | 17,147 |
| 2023-06-09 | 6,730.00 | 6,850.00 | 6,700.00 | 6,790.00 | 6,790.00 | 29,441 |
| 2023-06-08 | 6,770.00 | 6,830.00 | 6,710.00 | 6,710.00 | 6,710.00 | 25,528 |
| 2023-06-07 | 6,710.00 | 6,850.00 | 6,690.00 | 6,800.00 | 6,800.00 | 29,755 |
| 2023-06-05 | 6,610.00 | 6,740.00 | 6,600.00 | 6,710.00 | 6,710.00 | 23,594 |
| 2023-06-02 | 6,560.00 | 6,640.00 | 6,540.00 | 6,630.00 | 6,630.00 | 16,391 |
| 2023-06-01 | 6,620.00 | 6,620.00 | 6,530.00 | 6,540.00 | 6,540.00 | 15,373 |
| 2023-05-31 | 6,700.00 | 6,750.00 | 6,560.00 | 6,560.00 | 6,560.00 | 29,581 |
| 2023-05-30 | 6,700.00 | 6,790.00 | 6,680.00 | 6,700.00 | 6,700.00 | 16,349 |
| 2023-05-26 | 6,750.00 | 6,990.00 | 6,690.00 | 6,700.00 | 6,700.00 | 55,735 |
| 2023-05-25 | 6,790.00 | 6,870.00 | 6,700.00 | 6,750.00 | 6,750.00 | 23,355 |
| 2023-05-24 | 6,770.00 | 6,830.00 | 6,680.00 | 6,780.00 | 6,780.00 | 29,490 |
| 2023-05-23 | 6,830.00 | 6,920.00 | 6,800.00 | 6,820.00 | 6,820.00 | 19,959 |
| 2023-05-22 | 6,830.00 | 7,000.00 | 6,700.00 | 6,820.00 | 6,820.00 | 35,102 |
| 2023-05-19 | 6,880.00 | 6,960.00 | 6,800.00 | 6,840.00 | 6,840.00 | 48,499 |
| 2023-05-18 | 6,580.00 | 6,880.00 | 6,580.00 | 6,800.00 | 6,800.00 | 38,697 |
| 2023-05-17 | 6,420.00 | 6,570.00 | 6,310.00 | 6,540.00 | 6,540.00 | 37,868 |
| 2023-05-16 | 6,310.00 | 6,580.00 | 6,310.00 | 6,360.00 | 6,360.00 | 37,286 |
| 2023-05-15 | 6,570.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 53,032 |
| 2023-05-12 | 6,600.00 | 6,850.00 | 6,590.00 | 6,600.00 | 6,600.00 | 32,184 |
| 2023-05-11 | 6,470.00 | 6,830.00 | 6,430.00 | 6,650.00 | 6,650.00 | 39,229 |
| 2023-05-10 | 6,600.00 | 6,680.00 | 6,420.00 | 6,420.00 | 6,420.00 | 33,064 |
| 2023-05-09 | 6,710.00 | 6,850.00 | 6,570.00 | 6,600.00 | 6,600.00 | 34,643 |
| 2023-05-08 | 6,800.00 | 6,930.00 | 6,720.00 | 6,820.00 | 6,820.00 | 26,906 |
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.