KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,700.00 | 6,750.00 | 6,600.00 | 6,680.00 | 6,680.00 | 22,743 |
| 2023-05-03 | 6,600.00 | 6,790.00 | 6,600.00 | 6,750.00 | 6,750.00 | 33,144 |
| 2023-05-02 | 6,550.00 | 6,850.00 | 6,550.00 | 6,740.00 | 6,740.00 | 36,377 |
| 2023-04-28 | 6,660.00 | 6,800.00 | 6,600.00 | 6,620.00 | 6,620.00 | 34,611 |
| 2023-04-27 | 6,630.00 | 6,820.00 | 6,580.00 | 6,690.00 | 6,690.00 | 44,776 |
| 2023-04-26 | 6,820.00 | 6,980.00 | 6,710.00 | 6,720.00 | 6,720.00 | 25,626 |
| 2023-04-25 | 6,900.00 | 7,000.00 | 6,800.00 | 6,820.00 | 6,820.00 | 43,157 |
| 2023-04-24 | 6,860.00 | 7,050.00 | 6,850.00 | 7,000.00 | 7,000.00 | 25,043 |
| 2023-04-21 | 6,960.00 | 7,070.00 | 6,840.00 | 6,970.00 | 6,970.00 | 40,681 |
| 2023-04-20 | 7,130.00 | 7,270.00 | 6,990.00 | 6,990.00 | 6,990.00 | 49,526 |
| 2023-04-19 | 7,170.00 | 7,320.00 | 7,100.00 | 7,200.00 | 7,200.00 | 39,043 |
| 2023-04-18 | 7,170.00 | 7,280.00 | 7,120.00 | 7,180.00 | 7,180.00 | 49,136 |
| 2023-04-17 | 7,270.00 | 7,420.00 | 7,210.00 | 7,240.00 | 7,240.00 | 41,362 |
| 2023-04-14 | 7,210.00 | 7,480.00 | 7,200.00 | 7,390.00 | 7,390.00 | 52,900 |
| 2023-04-13 | 7,220.00 | 7,300.00 | 6,970.00 | 7,210.00 | 7,210.00 | 41,221 |
| 2023-04-12 | 7,030.00 | 7,250.00 | 6,910.00 | 7,170.00 | 7,170.00 | 74,103 |
| 2023-04-11 | 7,100.00 | 7,120.00 | 6,800.00 | 7,100.00 | 7,100.00 | 42,767 |
| 2023-04-10 | 7,220.00 | 7,220.00 | 6,810.00 | 7,100.00 | 7,100.00 | 114,784 |
| 2023-04-07 | 7,520.00 | 7,540.00 | 7,190.00 | 7,230.00 | 7,230.00 | 86,535 |
| 2023-04-06 | 7,820.00 | 7,820.00 | 7,430.00 | 7,480.00 | 7,480.00 | 86,489 |
| 2023-04-05 | 7,880.00 | 7,920.00 | 7,650.00 | 7,820.00 | 7,820.00 | 37,130 |
| 2023-04-04 | 7,870.00 | 7,920.00 | 7,700.00 | 7,780.00 | 7,780.00 | 34,352 |
| 2023-04-03 | 7,690.00 | 7,880.00 | 7,500.00 | 7,870.00 | 7,870.00 | 66,701 |
| 2023-03-31 | 7,850.00 | 7,900.00 | 7,640.00 | 7,690.00 | 7,690.00 | 58,324 |
| 2023-03-30 | 7,880.00 | 7,970.00 | 7,780.00 | 7,850.00 | 7,850.00 | 29,421 |
| 2023-03-29 | 8,090.00 | 8,150.00 | 7,560.00 | 7,880.00 | 7,880.00 | 43,319 |
| 2023-03-28 | 8,050.00 | 8,210.00 | 7,910.00 | 8,090.00 | 8,090.00 | 29,098 |
| 2023-03-27 | 8,040.00 | 8,200.00 | 7,910.00 | 8,050.00 | 8,050.00 | 27,323 |
| 2023-03-24 | 7,850.00 | 8,240.00 | 7,700.00 | 8,130.00 | 8,130.00 | 73,372 |
| 2023-03-23 | 7,950.00 | 8,090.00 | 7,700.00 | 7,720.00 | 7,720.00 | 69,550 |
| 2023-03-22 | 8,050.00 | 8,120.00 | 7,930.00 | 8,010.00 | 8,010.00 | 28,704 |
| 2023-03-21 | 7,930.00 | 8,110.00 | 7,880.00 | 7,910.00 | 7,910.00 | 33,158 |
| 2023-03-20 | 8,000.00 | 8,180.00 | 7,930.00 | 7,980.00 | 7,980.00 | 31,505 |
| 2023-03-17 | 7,710.00 | 8,060.00 | 7,710.00 | 8,000.00 | 8,000.00 | 43,776 |
| 2023-03-16 | 7,900.00 | 8,000.00 | 7,680.00 | 7,770.00 | 7,770.00 | 26,346 |
| 2023-03-15 | 7,960.00 | 8,250.00 | 7,890.00 | 7,900.00 | 7,900.00 | 41,734 |
| 2023-03-14 | 8,120.00 | 8,310.00 | 7,860.00 | 7,940.00 | 7,940.00 | 47,928 |
| 2023-03-13 | 7,980.00 | 8,300.00 | 7,710.00 | 8,290.00 | 8,290.00 | 80,521 |
| 2023-03-10 | 8,120.00 | 8,120.00 | 7,970.00 | 8,000.00 | 8,000.00 | 67,701 |
| 2023-03-09 | 8,140.00 | 8,270.00 | 8,070.00 | 8,170.00 | 8,170.00 | 40,926 |
| 2023-03-08 | 8,320.00 | 8,430.00 | 8,030.00 | 8,140.00 | 8,140.00 | 103,288 |
| 2023-03-07 | 8,440.00 | 8,720.00 | 8,400.00 | 8,400.00 | 8,400.00 | 93,702 |
| 2023-03-06 | 8,600.00 | 8,600.00 | 8,420.00 | 8,470.00 | 8,470.00 | 92,315 |
| 2023-03-03 | 9,050.00 | 9,050.00 | 8,320.00 | 8,610.00 | 8,610.00 | 378,671 |
| 2023-03-02 | 9,950.00 | 10,300.00 | 9,100.00 | 9,120.00 | 9,120.00 | 1,002,435 |
| 2023-02-28 | 8,950.00 | 9,250.00 | 8,910.00 | 9,110.00 | 9,110.00 | 76,696 |
| 2023-02-27 | 9,160.00 | 9,210.00 | 8,780.00 | 8,940.00 | 8,940.00 | 104,117 |
| 2023-02-24 | 9,100.00 | 9,420.00 | 9,060.00 | 9,160.00 | 9,160.00 | 132,721 |
| 2023-02-23 | 9,060.00 | 9,210.00 | 8,930.00 | 9,100.00 | 9,100.00 | 74,220 |
| 2023-02-22 | 9,110.00 | 9,180.00 | 8,960.00 | 9,030.00 | 9,030.00 | 89,673 |
| 2023-02-21 | 9,150.00 | 9,540.00 | 9,120.00 | 9,270.00 | 9,270.00 | 171,875 |
| 2023-02-20 | 9,150.00 | 9,230.00 | 8,920.00 | 9,170.00 | 9,170.00 | 62,763 |
| 2023-02-17 | 9,360.00 | 9,360.00 | 9,030.00 | 9,090.00 | 9,090.00 | 121,135 |
| 2023-02-16 | 9,320.00 | 9,470.00 | 9,270.00 | 9,360.00 | 9,360.00 | 101,207 |
| 2023-02-15 | 9,510.00 | 9,720.00 | 9,300.00 | 9,300.00 | 9,300.00 | 156,324 |
| 2023-02-14 | 9,760.00 | 9,940.00 | 9,500.00 | 9,530.00 | 9,530.00 | 201,877 |
| 2023-02-13 | 9,940.00 | 10,070.00 | 9,540.00 | 9,820.00 | 9,820.00 | 225,327 |
| 2023-02-10 | 11,030.00 | 11,270.00 | 10,050.00 | 10,090.00 | 10,090.00 | 644,925 |
| 2023-02-09 | 11,240.00 | 11,370.00 | 10,750.00 | 10,900.00 | 10,900.00 | 901,675 |
| 2023-02-08 | 11,700.00 | 11,940.00 | 11,310.00 | 11,400.00 | 11,400.00 | 394,028 |
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.