KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 12,700.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,600.00 | 95,176 |
| 2022-05-16 | 12,700.00 | 12,950.00 | 12,450.00 | 12,600.00 | 12,600.00 | 203,423 |
| 2022-05-13 | 11,150.00 | 14,400.00 | 11,150.00 | 12,850.00 | 12,850.00 | 2,094,566 |
| 2022-05-12 | 11,800.00 | 11,850.00 | 11,100.00 | 11,150.00 | 11,150.00 | 152,541 |
| 2022-05-11 | 12,250.00 | 12,650.00 | 12,000.00 | 12,100.00 | 12,100.00 | 88,869 |
| 2022-05-10 | 12,500.00 | 12,950.00 | 12,100.00 | 12,450.00 | 12,450.00 | 167,211 |
| 2022-05-09 | 13,750.00 | 13,850.00 | 13,050.00 | 13,050.00 | 13,050.00 | 88,863 |
| 2022-05-06 | 13,900.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 46,701 |
| 2022-05-04 | 14,300.00 | 14,400.00 | 14,050.00 | 14,200.00 | 14,200.00 | 34,150 |
| 2022-05-03 | 14,250.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 28,169 |
| 2022-05-02 | 14,000.00 | 14,400.00 | 13,950.00 | 14,350.00 | 14,350.00 | 33,057 |
| 2022-04-29 | 14,150.00 | 14,600.00 | 14,000.00 | 14,150.00 | 14,150.00 | 82,117 |
| 2022-04-28 | 14,750.00 | 14,900.00 | 14,100.00 | 14,150.00 | 14,150.00 | 73,760 |
| 2022-04-27 | 14,900.00 | 15,200.00 | 14,750.00 | 14,750.00 | 14,750.00 | 71,222 |
| 2022-04-26 | 15,350.00 | 15,650.00 | 15,250.00 | 15,250.00 | 15,250.00 | 49,435 |
| 2022-04-25 | 15,200.00 | 15,750.00 | 15,100.00 | 15,200.00 | 15,200.00 | 65,615 |
| 2022-04-22 | 15,350.00 | 15,750.00 | 15,250.00 | 15,450.00 | 15,450.00 | 63,376 |
| 2022-04-21 | 15,400.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | 58,521 |
| 2022-04-20 | 15,500.00 | 15,550.00 | 15,250.00 | 15,400.00 | 15,400.00 | 41,981 |
| 2022-04-19 | 15,400.00 | 16,000.00 | 15,400.00 | 15,400.00 | 15,400.00 | 90,451 |
| 2022-04-18 | 15,700.00 | 15,900.00 | 15,350.00 | 15,450.00 | 15,450.00 | 39,423 |
| 2022-04-15 | 15,700.00 | 15,900.00 | 15,550.00 | 15,750.00 | 15,750.00 | 32,959 |
| 2022-04-14 | 16,000.00 | 16,050.00 | 15,750.00 | 15,750.00 | 15,750.00 | 29,931 |
| 2022-04-13 | 15,900.00 | 16,300.00 | 15,700.00 | 15,950.00 | 15,950.00 | 80,594 |
| 2022-04-12 | 16,300.00 | 16,300.00 | 15,550.00 | 15,800.00 | 15,800.00 | 117,009 |
| 2022-04-11 | 15,800.00 | 16,750.00 | 15,700.00 | 16,650.00 | 16,650.00 | 197,656 |
| 2022-04-08 | 15,700.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,850.00 | 166,442 |
| 2022-04-07 | 15,750.00 | 16,400.00 | 15,550.00 | 15,700.00 | 15,700.00 | 88,426 |
| 2022-04-06 | 16,100.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 48,856 |
| 2022-04-05 | 16,750.00 | 16,750.00 | 16,250.00 | 16,350.00 | 16,350.00 | 42,001 |
| 2022-04-04 | 16,200.00 | 16,650.00 | 16,050.00 | 16,450.00 | 16,450.00 | 80,919 |
| 2022-04-01 | 16,100.00 | 16,700.00 | 16,000.00 | 16,100.00 | 16,100.00 | 107,526 |
| 2022-03-31 | 16,250.00 | 16,350.00 | 16,000.00 | 16,250.00 | 16,250.00 | 47,047 |
| 2022-03-30 | 16,050.00 | 16,650.00 | 16,050.00 | 16,250.00 | 16,250.00 | 90,208 |
| 2022-03-29 | 15,850.00 | 16,450.00 | 15,750.00 | 16,100.00 | 16,100.00 | 124,031 |
| 2022-03-28 | 16,250.00 | 16,250.00 | 15,650.00 | 15,750.00 | 15,750.00 | 88,296 |
| 2022-03-25 | 16,050.00 | 16,350.00 | 15,800.00 | 16,250.00 | 16,250.00 | 120,680 |
| 2022-03-24 | 15,800.00 | 15,950.00 | 15,500.00 | 15,950.00 | 15,950.00 | 52,194 |
| 2022-03-23 | 15,900.00 | 16,000.00 | 15,650.00 | 15,750.00 | 15,750.00 | 67,215 |
| 2022-03-22 | 15,400.00 | 16,150.00 | 15,400.00 | 15,700.00 | 15,700.00 | 109,517 |
| 2022-03-21 | 15,950.00 | 16,000.00 | 15,500.00 | 15,650.00 | 15,650.00 | 71,455 |
| 2022-03-18 | 15,950.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 127,584 |
| 2022-03-17 | 15,500.00 | 16,850.00 | 15,350.00 | 15,800.00 | 15,800.00 | 504,038 |
| 2022-03-16 | 14,300.00 | 16,500.00 | 14,300.00 | 15,150.00 | 15,150.00 | 618,761 |
| 2022-03-15 | 14,100.00 | 14,450.00 | 14,000.00 | 14,150.00 | 14,150.00 | 59,366 |
| 2022-03-14 | 14,600.00 | 14,700.00 | 14,250.00 | 14,250.00 | 14,250.00 | 52,365 |
| 2022-03-11 | 14,800.00 | 15,300.00 | 14,550.00 | 14,600.00 | 14,600.00 | 68,408 |
| 2022-03-10 | 14,800.00 | 15,200.00 | 14,650.00 | 14,750.00 | 14,750.00 | 70,844 |
| 2022-03-08 | 14,150.00 | 14,700.00 | 14,150.00 | 14,600.00 | 14,600.00 | 95,279 |
| 2022-03-07 | 14,900.00 | 15,100.00 | 14,400.00 | 14,400.00 | 14,400.00 | 81,221 |
| 2022-03-04 | 15,550.00 | 16,000.00 | 15,250.00 | 15,300.00 | 15,300.00 | 130,871 |
| 2022-03-03 | 14,600.00 | 16,600.00 | 14,450.00 | 15,700.00 | 15,700.00 | 479,768 |
| 2022-03-02 | 14,050.00 | 14,850.00 | 14,050.00 | 14,400.00 | 14,400.00 | 66,250 |
| 2022-02-28 | 14,000.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | 37,469 |
| 2022-02-25 | 14,200.00 | 14,550.00 | 13,850.00 | 14,050.00 | 14,050.00 | 75,423 |
| 2022-02-24 | 14,600.00 | 14,700.00 | 13,900.00 | 14,000.00 | 14,000.00 | 72,455 |
| 2022-02-23 | 14,900.00 | 14,900.00 | 14,550.00 | 14,800.00 | 14,800.00 | 34,714 |
| 2022-02-22 | 14,800.00 | 15,050.00 | 14,650.00 | 14,750.00 | 14,750.00 | 37,594 |
| 2022-02-21 | 14,950.00 | 15,450.00 | 14,600.00 | 15,100.00 | 15,100.00 | 41,679 |
| 2022-02-18 | 14,750.00 | 15,050.00 | 14,450.00 | 14,950.00 | 14,950.00 | 32,531 |
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.