KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 10,900.00 | 12,780.00 | 10,840.00 | 11,650.00 | 11,650.00 | 2,692,362 |
| 2023-02-06 | 11,040.00 | 12,310.00 | 10,750.00 | 10,900.00 | 10,900.00 | 2,868,681 |
| 2023-02-03 | 10,560.00 | 10,800.00 | 10,350.00 | 10,630.00 | 10,630.00 | 210,054 |
| 2023-02-02 | 10,300.00 | 10,830.00 | 10,180.00 | 10,540.00 | 10,540.00 | 464,557 |
| 2023-02-01 | 10,480.00 | 10,530.00 | 10,030.00 | 10,310.00 | 10,310.00 | 210,310 |
| 2023-01-31 | 10,400.00 | 10,690.00 | 10,340.00 | 10,550.00 | 10,550.00 | 433,626 |
| 2023-01-30 | 9,210.00 | 11,380.00 | 9,170.00 | 10,510.00 | 10,510.00 | 4,094,531 |
| 2023-01-27 | 9,000.00 | 9,130.00 | 8,990.00 | 9,100.00 | 9,100.00 | 52,025 |
| 2023-01-26 | 9,010.00 | 9,290.00 | 8,940.00 | 9,030.00 | 9,030.00 | 86,537 |
| 2023-01-25 | 8,910.00 | 9,150.00 | 8,830.00 | 9,010.00 | 9,010.00 | 123,931 |
| 2023-01-20 | 8,680.00 | 8,990.00 | 8,670.00 | 8,850.00 | 8,850.00 | 136,721 |
| 2023-01-19 | 8,870.00 | 8,920.00 | 8,660.00 | 8,710.00 | 8,710.00 | 78,581 |
| 2023-01-18 | 8,910.00 | 9,240.00 | 8,870.00 | 8,970.00 | 8,970.00 | 126,193 |
| 2023-01-17 | 9,000.00 | 9,060.00 | 8,840.00 | 8,860.00 | 8,860.00 | 61,913 |
| 2023-01-16 | 8,930.00 | 9,230.00 | 8,880.00 | 9,060.00 | 9,060.00 | 80,425 |
| 2023-01-13 | 8,900.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | 77,252 |
| 2023-01-12 | 9,020.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | 49,287 |
| 2023-01-11 | 8,950.00 | 9,350.00 | 8,830.00 | 8,980.00 | 8,980.00 | 143,272 |
| 2023-01-10 | 8,800.00 | 9,110.00 | 8,730.00 | 8,770.00 | 8,770.00 | 132,189 |
| 2023-01-09 | 8,890.00 | 9,010.00 | 8,740.00 | 8,840.00 | 8,840.00 | 56,418 |
| 2023-01-06 | 8,420.00 | 9,040.00 | 8,420.00 | 8,590.00 | 8,590.00 | 105,807 |
| 2023-01-05 | 8,730.00 | 8,950.00 | 8,410.00 | 8,420.00 | 8,420.00 | 84,918 |
| 2023-01-04 | 8,100.00 | 9,460.00 | 8,100.00 | 8,640.00 | 8,640.00 | 371,781 |
| 2023-01-03 | 8,130.00 | 8,330.00 | 7,980.00 | 8,230.00 | 8,230.00 | 78,709 |
| 2023-01-02 | 8,550.00 | 8,710.00 | 8,140.00 | 8,220.00 | 8,220.00 | 97,739 |
| 2022-12-29 | 9,320.00 | 9,420.00 | 8,570.00 | 8,570.00 | 8,570.00 | 185,024 |
| 2022-12-28 | 9,430.00 | 9,740.00 | 9,160.00 | 9,240.00 | 9,240.00 | 151,098 |
| 2022-12-27 | 9,820.00 | 10,150.00 | 9,210.00 | 9,450.00 | 9,450.00 | 316,471 |
| 2022-12-26 | 10,100.00 | 10,200.00 | 9,820.00 | 9,820.00 | 9,820.00 | 162,271 |
| 2022-12-23 | 10,400.00 | 10,800.00 | 10,150.00 | 10,150.00 | 10,150.00 | 264,606 |
| 2022-12-22 | 10,100.00 | 11,450.00 | 9,960.00 | 10,600.00 | 10,600.00 | 1,729,538 |
| 2022-12-21 | 9,380.00 | 10,800.00 | 9,320.00 | 10,250.00 | 10,250.00 | 2,257,473 |
| 2022-12-20 | 9,930.00 | 10,050.00 | 9,240.00 | 9,260.00 | 9,260.00 | 210,912 |
| 2022-12-19 | 9,130.00 | 10,100.00 | 9,110.00 | 10,050.00 | 10,050.00 | 647,794 |
| 2022-12-16 | 9,520.00 | 9,600.00 | 9,210.00 | 9,210.00 | 9,210.00 | 109,800 |
| 2022-12-15 | 9,630.00 | 9,960.00 | 9,610.00 | 9,710.00 | 9,710.00 | 120,299 |
| 2022-12-14 | 9,540.00 | 10,250.00 | 9,400.00 | 9,630.00 | 9,630.00 | 537,589 |
| 2022-12-13 | 10,100.00 | 10,100.00 | 9,510.00 | 9,510.00 | 9,510.00 | 275,669 |
| 2022-12-12 | 8,860.00 | 10,500.00 | 8,860.00 | 10,000.00 | 10,000.00 | 1,969,959 |
| 2022-12-09 | 9,190.00 | 9,480.00 | 8,890.00 | 8,890.00 | 8,890.00 | 138,049 |
| 2022-12-08 | 8,690.00 | 9,100.00 | 8,610.00 | 8,890.00 | 8,890.00 | 53,896 |
| 2022-12-07 | 8,610.00 | 8,810.00 | 8,600.00 | 8,660.00 | 8,660.00 | 23,479 |
| 2022-12-06 | 8,970.00 | 9,080.00 | 8,670.00 | 8,670.00 | 8,670.00 | 61,546 |
| 2022-12-05 | 9,110.00 | 9,340.00 | 9,080.00 | 9,080.00 | 9,080.00 | 39,251 |
| 2022-12-02 | 9,160.00 | 9,550.00 | 9,090.00 | 9,090.00 | 9,090.00 | 128,166 |
| 2022-12-01 | 9,210.00 | 9,290.00 | 9,100.00 | 9,110.00 | 9,110.00 | 31,892 |
| 2022-11-30 | 9,230.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 31,516 |
| 2022-11-29 | 9,140.00 | 9,360.00 | 9,120.00 | 9,230.00 | 9,230.00 | 34,057 |
| 2022-11-28 | 9,240.00 | 9,600.00 | 9,220.00 | 9,280.00 | 9,280.00 | 40,026 |
| 2022-11-25 | 9,600.00 | 9,610.00 | 9,210.00 | 9,240.00 | 9,240.00 | 42,946 |
| 2022-11-24 | 9,280.00 | 9,740.00 | 9,150.00 | 9,500.00 | 9,500.00 | 88,753 |
| 2022-11-23 | 9,100.00 | 9,760.00 | 9,070.00 | 9,260.00 | 9,260.00 | 174,171 |
| 2022-11-22 | 9,060.00 | 9,210.00 | 8,990.00 | 9,080.00 | 9,080.00 | 41,171 |
| 2022-11-21 | 9,790.00 | 9,790.00 | 9,060.00 | 9,080.00 | 9,080.00 | 57,425 |
| 2022-11-18 | 9,660.00 | 9,760.00 | 9,380.00 | 9,380.00 | 9,380.00 | 46,281 |
| 2022-11-17 | 9,570.00 | 9,800.00 | 9,450.00 | 9,660.00 | 9,660.00 | 55,810 |
| 2022-11-16 | 9,800.00 | 9,830.00 | 9,510.00 | 9,560.00 | 9,560.00 | 60,420 |
| 2022-11-15 | 9,600.00 | 9,770.00 | 9,340.00 | 9,770.00 | 9,770.00 | 87,439 |
| 2022-11-14 | 9,580.00 | 9,920.00 | 9,570.00 | 9,630.00 | 9,630.00 | 101,942 |
| 2022-11-11 | 9,810.00 | 9,920.00 | 9,600.00 | 9,690.00 | 9,690.00 | 102,040 |
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.