KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 11,000.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | 41,225 |
| 2022-08-10 | 11,100.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,800.00 | 44,434 |
| 2022-08-09 | 11,200.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 35,137 |
| 2022-08-08 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 33,670 |
| 2022-08-05 | 11,650.00 | 11,750.00 | 11,200.00 | 11,350.00 | 11,350.00 | 58,856 |
| 2022-08-04 | 11,300.00 | 11,850.00 | 11,150.00 | 11,650.00 | 11,650.00 | 132,090 |
| 2022-08-03 | 11,100.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | 95,072 |
| 2022-08-02 | 11,150.00 | 11,450.00 | 11,000.00 | 11,150.00 | 11,150.00 | 48,790 |
| 2022-08-01 | 11,450.00 | 11,500.00 | 10,950.00 | 11,150.00 | 11,150.00 | 89,675 |
| 2022-07-29 | 11,650.00 | 11,900.00 | 11,250.00 | 11,350.00 | 11,350.00 | 125,005 |
| 2022-07-28 | 11,700.00 | 12,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 668,672 |
| 2022-07-27 | 11,050.00 | 12,950.00 | 11,000.00 | 11,650.00 | 11,650.00 | 1,242,794 |
| 2022-07-26 | 10,450.00 | 12,550.00 | 10,350.00 | 11,200.00 | 11,200.00 | 1,326,866 |
| 2022-07-25 | 10,650.00 | 10,900.00 | 10,500.00 | 10,650.00 | 10,650.00 | 54,055 |
| 2022-07-22 | 11,050.00 | 11,200.00 | 10,500.00 | 10,650.00 | 10,650.00 | 126,357 |
| 2022-07-21 | 9,810.00 | 11,750.00 | 9,810.00 | 11,300.00 | 11,300.00 | 732,477 |
| 2022-07-20 | 10,000.00 | 10,200.00 | 9,710.00 | 9,810.00 | 9,810.00 | 34,991 |
| 2022-07-19 | 9,500.00 | 9,850.00 | 9,500.00 | 9,780.00 | 9,780.00 | 22,775 |
| 2022-07-18 | 9,260.00 | 9,750.00 | 9,250.00 | 9,590.00 | 9,590.00 | 45,760 |
| 2022-07-15 | 9,260.00 | 9,440.00 | 9,040.00 | 9,260.00 | 9,260.00 | 26,807 |
| 2022-07-14 | 9,080.00 | 9,420.00 | 9,000.00 | 9,270.00 | 9,270.00 | 26,966 |
| 2022-07-13 | 8,960.00 | 9,190.00 | 8,880.00 | 9,080.00 | 9,080.00 | 17,582 |
| 2022-07-12 | 9,130.00 | 9,290.00 | 8,900.00 | 8,970.00 | 8,970.00 | 23,622 |
| 2022-07-11 | 9,310.00 | 9,490.00 | 9,120.00 | 9,300.00 | 9,300.00 | 24,620 |
| 2022-07-08 | 9,170.00 | 9,450.00 | 8,800.00 | 9,290.00 | 9,290.00 | 33,535 |
| 2022-07-07 | 8,970.00 | 9,340.00 | 8,800.00 | 9,100.00 | 9,100.00 | 24,951 |
| 2022-07-06 | 8,820.00 | 9,330.00 | 8,810.00 | 8,900.00 | 8,900.00 | 53,881 |
| 2022-07-05 | 8,480.00 | 8,980.00 | 8,460.00 | 8,810.00 | 8,810.00 | 31,362 |
| 2022-07-04 | 8,650.00 | 8,890.00 | 8,230.00 | 8,480.00 | 8,480.00 | 44,616 |
| 2022-07-01 | 8,900.00 | 9,020.00 | 8,260.00 | 8,560.00 | 8,560.00 | 46,045 |
| 2022-06-30 | 9,190.00 | 9,280.00 | 8,820.00 | 8,900.00 | 8,900.00 | 45,217 |
| 2022-06-29 | 9,020.00 | 9,280.00 | 8,930.00 | 9,190.00 | 9,190.00 | 37,325 |
| 2022-06-28 | 9,300.00 | 9,500.00 | 9,180.00 | 9,220.00 | 9,220.00 | 27,856 |
| 2022-06-27 | 9,160.00 | 9,500.00 | 9,100.00 | 9,350.00 | 9,350.00 | 44,893 |
| 2022-06-24 | 8,260.00 | 9,300.00 | 8,260.00 | 9,190.00 | 9,190.00 | 147,093 |
| 2022-06-23 | 9,000.00 | 9,160.00 | 8,300.00 | 8,400.00 | 8,400.00 | 167,646 |
| 2022-06-22 | 9,610.00 | 9,990.00 | 9,150.00 | 9,150.00 | 9,150.00 | 60,233 |
| 2022-06-21 | 9,220.00 | 10,100.00 | 9,220.00 | 9,710.00 | 9,710.00 | 83,867 |
| 2022-06-20 | 10,200.00 | 10,400.00 | 9,200.00 | 9,210.00 | 9,210.00 | 103,536 |
| 2022-06-17 | 9,880.00 | 10,350.00 | 9,820.00 | 10,200.00 | 10,200.00 | 73,322 |
| 2022-06-16 | 10,850.00 | 11,050.00 | 10,300.00 | 10,300.00 | 10,300.00 | 56,352 |
| 2022-06-15 | 11,050.00 | 11,250.00 | 10,600.00 | 10,600.00 | 10,600.00 | 75,041 |
| 2022-06-14 | 10,900.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 117,925 |
| 2022-06-13 | 11,750.00 | 11,950.00 | 11,300.00 | 11,350.00 | 11,350.00 | 60,427 |
| 2022-06-10 | 12,200.00 | 12,550.00 | 12,150.00 | 12,200.00 | 12,200.00 | 27,027 |
| 2022-06-09 | 12,300.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 37,720 |
| 2022-06-08 | 12,700.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | 38,287 |
| 2022-06-07 | 13,000.00 | 13,150.00 | 12,550.00 | 12,600.00 | 12,600.00 | 57,900 |
| 2022-06-03 | 13,450.00 | 13,450.00 | 13,100.00 | 13,100.00 | 13,100.00 | 38,331 |
| 2022-06-02 | 13,200.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 58,060 |
| 2022-05-31 | 13,700.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | 102,116 |
| 2022-05-30 | 12,700.00 | 13,550.00 | 12,600.00 | 13,400.00 | 13,400.00 | 233,078 |
| 2022-05-27 | 12,300.00 | 13,150.00 | 12,300.00 | 12,600.00 | 12,600.00 | 166,432 |
| 2022-05-26 | 12,150.00 | 12,550.00 | 12,150.00 | 12,200.00 | 12,200.00 | 58,959 |
| 2022-05-25 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | 34,812 |
| 2022-05-24 | 12,200.00 | 12,900.00 | 12,050.00 | 12,100.00 | 12,100.00 | 76,702 |
| 2022-05-23 | 12,400.00 | 12,450.00 | 12,150.00 | 12,200.00 | 12,200.00 | 60,928 |
| 2022-05-20 | 12,450.00 | 12,650.00 | 12,150.00 | 12,400.00 | 12,400.00 | 76,985 |
| 2022-05-19 | 12,300.00 | 13,050.00 | 12,050.00 | 12,300.00 | 12,300.00 | 147,894 |
| 2022-05-18 | 12,700.00 | 14,400.00 | 12,700.00 | 12,700.00 | 12,700.00 | 604,335 |
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.