KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,820.00 | 9,910.00 | 9,460.00 | 9,500.00 | 9,500.00 | 142,366 |
| 2022-11-09 | 10,150.00 | 10,250.00 | 9,700.00 | 9,910.00 | 9,910.00 | 123,461 |
| 2022-11-08 | 9,780.00 | 10,300.00 | 9,770.00 | 9,970.00 | 9,970.00 | 239,000 |
| 2022-11-07 | 9,800.00 | 10,750.00 | 9,620.00 | 9,660.00 | 9,660.00 | 616,357 |
| 2022-11-04 | 9,390.00 | 9,900.00 | 9,390.00 | 9,500.00 | 9,500.00 | 213,138 |
| 2022-11-03 | 9,850.00 | 9,970.00 | 9,490.00 | 9,490.00 | 9,490.00 | 261,304 |
| 2022-11-02 | 9,830.00 | 10,250.00 | 9,700.00 | 9,980.00 | 9,980.00 | 298,598 |
| 2022-11-01 | 10,250.00 | 11,150.00 | 9,640.00 | 9,760.00 | 9,760.00 | 649,575 |
| 2022-10-31 | 10,650.00 | 10,750.00 | 10,250.00 | 10,250.00 | 10,250.00 | 268,954 |
| 2022-10-28 | 11,000.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,600.00 | 407,441 |
| 2022-10-27 | 10,750.00 | 12,050.00 | 10,450.00 | 11,100.00 | 11,100.00 | 3,066,498 |
| 2022-10-26 | 8,910.00 | 11,250.00 | 8,860.00 | 10,400.00 | 10,400.00 | 4,460,812 |
| 2022-10-25 | 8,650.00 | 9,150.00 | 8,580.00 | 8,730.00 | 8,730.00 | 135,584 |
| 2022-10-24 | 8,680.00 | 8,870.00 | 8,610.00 | 8,650.00 | 8,650.00 | 67,334 |
| 2022-10-21 | 8,990.00 | 9,400.00 | 8,570.00 | 8,580.00 | 8,580.00 | 217,240 |
| 2022-10-20 | 9,280.00 | 9,440.00 | 8,960.00 | 8,990.00 | 8,990.00 | 149,785 |
| 2022-10-19 | 9,810.00 | 9,810.00 | 9,100.00 | 9,400.00 | 9,400.00 | 273,804 |
| 2022-10-18 | 9,830.00 | 10,200.00 | 9,750.00 | 9,960.00 | 9,960.00 | 569,712 |
| 2022-10-17 | 8,760.00 | 11,400.00 | 8,750.00 | 9,900.00 | 9,900.00 | 2,858,777 |
| 2022-10-14 | 7,000.00 | 8,850.00 | 7,000.00 | 8,850.00 | 8,850.00 | 917,641 |
| 2022-10-13 | 7,140.00 | 7,190.00 | 6,570.00 | 6,810.00 | 6,810.00 | 66,428 |
| 2022-10-12 | 7,130.00 | 7,360.00 | 6,990.00 | 7,160.00 | 7,160.00 | 54,517 |
| 2022-10-11 | 7,720.00 | 7,840.00 | 7,140.00 | 7,270.00 | 7,270.00 | 45,531 |
| 2022-10-07 | 7,800.00 | 8,070.00 | 7,760.00 | 7,790.00 | 7,790.00 | 27,557 |
| 2022-10-06 | 7,780.00 | 8,000.00 | 7,780.00 | 7,910.00 | 7,910.00 | 27,793 |
| 2022-10-05 | 8,080.00 | 8,150.00 | 7,610.00 | 7,760.00 | 7,760.00 | 71,470 |
| 2022-10-04 | 7,500.00 | 7,740.00 | 7,500.00 | 7,680.00 | 7,680.00 | 38,211 |
| 2022-09-30 | 7,220.00 | 7,530.00 | 7,210.00 | 7,400.00 | 7,400.00 | 41,047 |
| 2022-09-29 | 7,350.00 | 8,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | 253,459 |
| 2022-09-28 | 7,450.00 | 7,700.00 | 7,080.00 | 7,200.00 | 7,200.00 | 51,686 |
| 2022-09-27 | 7,370.00 | 7,790.00 | 7,320.00 | 7,480.00 | 7,480.00 | 53,643 |
| 2022-09-26 | 8,160.00 | 8,270.00 | 7,500.00 | 7,610.00 | 7,610.00 | 73,162 |
| 2022-09-23 | 8,560.00 | 8,660.00 | 8,220.00 | 8,270.00 | 8,270.00 | 35,589 |
| 2022-09-22 | 8,650.00 | 8,800.00 | 8,390.00 | 8,670.00 | 8,670.00 | 40,212 |
| 2022-09-21 | 8,870.00 | 8,990.00 | 8,690.00 | 8,710.00 | 8,710.00 | 35,915 |
| 2022-09-20 | 8,900.00 | 9,200.00 | 8,880.00 | 8,890.00 | 8,890.00 | 42,722 |
| 2022-09-19 | 9,150.00 | 9,250.00 | 8,890.00 | 8,900.00 | 8,900.00 | 33,124 |
| 2022-09-16 | 9,400.00 | 9,480.00 | 9,150.00 | 9,150.00 | 9,150.00 | 30,607 |
| 2022-09-15 | 9,780.00 | 9,830.00 | 9,230.00 | 9,540.00 | 9,540.00 | 72,083 |
| 2022-09-14 | 9,410.00 | 9,850.00 | 9,250.00 | 9,760.00 | 9,760.00 | 44,432 |
| 2022-09-13 | 9,440.00 | 9,900.00 | 9,440.00 | 9,720.00 | 9,720.00 | 71,009 |
| 2022-09-08 | 9,990.00 | 10,100.00 | 9,150.00 | 9,390.00 | 9,390.00 | 148,983 |
| 2022-09-07 | 9,000.00 | 11,250.00 | 9,000.00 | 9,750.00 | 9,750.00 | 1,200,302 |
| 2022-09-06 | 9,010.00 | 9,200.00 | 9,010.00 | 9,010.00 | 9,010.00 | 17,633 |
| 2022-09-05 | 9,210.00 | 9,350.00 | 9,010.00 | 9,010.00 | 9,010.00 | 21,005 |
| 2022-09-02 | 9,510.00 | 9,710.00 | 9,270.00 | 9,270.00 | 9,270.00 | 26,307 |
| 2022-09-01 | 9,640.00 | 9,700.00 | 9,480.00 | 9,500.00 | 9,500.00 | 20,073 |
| 2022-08-31 | 9,460.00 | 9,740.00 | 9,460.00 | 9,680.00 | 9,680.00 | 17,200 |
| 2022-08-30 | 9,400.00 | 9,660.00 | 9,400.00 | 9,530.00 | 9,530.00 | 21,400 |
| 2022-08-29 | 9,460.00 | 9,620.00 | 9,420.00 | 9,470.00 | 9,470.00 | 22,455 |
| 2022-08-26 | 10,100.00 | 10,100.00 | 9,820.00 | 9,820.00 | 9,820.00 | 34,037 |
| 2022-08-25 | 9,700.00 | 10,550.00 | 9,700.00 | 9,920.00 | 9,920.00 | 50,859 |
| 2022-08-24 | 9,630.00 | 9,840.00 | 9,630.00 | 9,700.00 | 9,700.00 | 17,881 |
| 2022-08-23 | 9,600.00 | 9,910.00 | 9,600.00 | 9,650.00 | 9,650.00 | 26,700 |
| 2022-08-22 | 9,980.00 | 10,050.00 | 9,820.00 | 9,820.00 | 9,820.00 | 40,950 |
| 2022-08-19 | 10,150.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | 23,878 |
| 2022-08-18 | 10,500.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | 27,145 |
| 2022-08-17 | 10,800.00 | 10,900.00 | 10,350.00 | 10,500.00 | 10,500.00 | 53,637 |
| 2022-08-16 | 11,050.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,950.00 | 23,273 |
| 2022-08-12 | 10,950.00 | 11,200.00 | 10,700.00 | 11,050.00 | 11,050.00 | 33,087 |
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.