KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,470.00 | 1,501.00 | 1,380.00 | 1,433.00 | 1,433.00 | 25,032 |
| 2026-07-16 | 1,468.00 | 1,497.00 | 1,433.00 | 1,470.00 | 1,470.00 | 29,310 |
| 2026-07-15 | 1,421.00 | 1,471.00 | 1,402.00 | 1,454.00 | 1,454.00 | 9,985 |
| 2026-07-14 | 1,403.00 | 1,456.00 | 1,402.00 | 1,421.00 | 1,421.00 | 61,735 |
| 2026-07-13 | 1,461.00 | 1,498.00 | 1,436.00 | 1,436.00 | 1,436.00 | 18,561 |
| 2026-07-10 | 1,432.00 | 1,502.00 | 1,431.00 | 1,461.00 | 1,461.00 | 28,982 |
| 2026-07-09 | 1,427.00 | 1,454.00 | 1,421.00 | 1,431.00 | 1,431.00 | 16,230 |
| 2026-07-08 | 1,466.00 | 1,476.00 | 1,422.00 | 1,426.00 | 1,426.00 | 29,382 |
| 2026-07-07 | 1,480.00 | 1,500.00 | 1,451.00 | 1,478.00 | 1,478.00 | 16,117 |
| 2026-07-06 | 1,480.00 | 1,502.00 | 1,458.00 | 1,465.00 | 1,465.00 | 2,786 |
| 2026-07-03 | 1,501.00 | 1,501.00 | 1,428.00 | 1,480.00 | 1,480.00 | 35,330 |
| 2026-07-02 | 1,516.00 | 1,541.00 | 1,440.00 | 1,501.00 | 1,501.00 | 14,443 |
| 2026-07-01 | 1,430.00 | 1,572.00 | 1,409.00 | 1,516.00 | 1,516.00 | 27,717 |
| 2026-06-30 | 1,425.00 | 1,467.00 | 1,332.00 | 1,430.00 | 1,430.00 | 15,426 |
| 2026-06-29 | 1,343.00 | 1,448.00 | 1,326.00 | 1,425.00 | 1,425.00 | 28,052 |
| 2026-06-26 | 1,487.00 | 1,487.00 | 1,330.00 | 1,356.00 | 1,356.00 | 102,041 |
| 2026-06-25 | 1,487.00 | 1,502.00 | 1,445.00 | 1,487.00 | 1,487.00 | 33,875 |
| 2026-06-24 | 1,515.00 | 1,532.00 | 1,481.00 | 1,491.00 | 1,491.00 | 21,458 |
| 2026-06-23 | 1,515.00 | 1,598.00 | 1,485.00 | 1,513.00 | 1,513.00 | 41,231 |
| 2026-06-22 | 1,558.00 | 1,583.00 | 1,558.00 | 1,568.00 | 1,568.00 | 9,770 |
| 2026-06-19 | 1,582.00 | 1,625.00 | 1,514.00 | 1,557.00 | 1,557.00 | 32,947 |
| 2026-06-18 | 1,642.00 | 1,642.00 | 1,574.00 | 1,582.00 | 1,582.00 | 13,489 |
| 2026-06-17 | 1,613.00 | 1,660.00 | 1,613.00 | 1,642.00 | 1,642.00 | 9,109 |
| 2026-06-16 | 1,598.00 | 1,692.00 | 1,593.00 | 1,613.00 | 1,613.00 | 13,411 |
| 2026-06-15 | 1,650.00 | 1,651.00 | 1,575.00 | 1,596.00 | 1,596.00 | 37,187 |
| 2026-06-12 | 1,642.00 | 1,682.00 | 1,640.00 | 1,650.00 | 1,650.00 | 11,195 |
| 2026-06-11 | 1,525.00 | 1,654.00 | 1,525.00 | 1,640.00 | 1,640.00 | 14,134 |
| 2026-06-10 | 1,569.00 | 1,569.00 | 1,500.00 | 1,525.00 | 1,525.00 | 24,529 |
| 2026-06-09 | 1,512.00 | 1,591.00 | 1,500.00 | 1,524.00 | 1,524.00 | 22,650 |
| 2026-06-08 | 1,579.00 | 1,579.00 | 1,500.00 | 1,512.00 | 1,512.00 | 38,880 |
| 2026-06-05 | 1,584.00 | 1,648.00 | 1,532.00 | 1,587.00 | 1,587.00 | 26,497 |
| 2026-06-04 | 1,613.00 | 1,619.00 | 1,564.00 | 1,578.00 | 1,578.00 | 28,843 |
| 2026-06-02 | 1,644.00 | 1,694.00 | 1,529.00 | 1,613.00 | 1,613.00 | 41,021 |
| 2026-06-01 | 1,731.00 | 1,731.00 | 1,610.00 | 1,644.00 | 1,644.00 | 58,391 |
| 2026-05-29 | 1,835.00 | 1,835.00 | 1,724.00 | 1,731.00 | 1,731.00 | 25,564 |
| 2026-05-28 | 1,725.00 | 1,850.00 | 1,650.00 | 1,850.00 | 1,850.00 | 60,855 |
| 2026-05-27 | 1,772.00 | 1,772.00 | 1,729.00 | 1,743.00 | 1,743.00 | 53,109 |
| 2026-05-26 | 1,857.00 | 1,857.00 | 1,766.00 | 1,772.00 | 1,772.00 | 20,463 |
| 2026-05-22 | 1,759.00 | 1,857.00 | 1,732.00 | 1,795.00 | 1,795.00 | 49,571 |
| 2026-05-21 | 1,728.00 | 1,790.00 | 1,728.00 | 1,759.00 | 1,759.00 | 20,642 |
| 2026-05-20 | 1,741.00 | 1,806.00 | 1,710.00 | 1,726.00 | 1,726.00 | 33,254 |
| 2026-05-19 | 1,776.00 | 1,900.00 | 1,735.00 | 1,756.00 | 1,756.00 | 27,650 |
| 2026-05-18 | 1,819.00 | 1,867.00 | 1,760.00 | 1,776.00 | 1,776.00 | 44,425 |
| 2026-05-15 | 1,886.00 | 1,988.00 | 1,800.00 | 1,819.00 | 1,819.00 | 30,207 |
| 2026-05-14 | 1,884.00 | 1,960.00 | 1,884.00 | 1,900.00 | 1,900.00 | 16,161 |
| 2026-05-13 | 1,865.00 | 1,992.00 | 1,865.00 | 1,884.00 | 1,884.00 | 22,011 |
| 2026-05-12 | 1,932.00 | 1,997.00 | 1,865.00 | 1,865.00 | 1,865.00 | 45,245 |
| 2026-05-11 | 2,040.00 | 2,040.00 | 1,915.00 | 1,932.00 | 1,932.00 | 30,637 |
| 2026-05-08 | 2,010.00 | 2,065.00 | 1,968.00 | 2,040.00 | 2,040.00 | 17,591 |
| 2026-05-07 | 2,090.00 | 2,150.00 | 1,925.00 | 2,015.00 | 2,015.00 | 59,493 |
| 2026-05-06 | 2,125.00 | 2,150.00 | 2,065.00 | 2,090.00 | 2,090.00 | 42,316 |
| 2026-05-04 | 2,120.00 | 2,170.00 | 2,100.00 | 2,110.00 | 2,110.00 | 62,194 |
| 2026-04-30 | 2,140.00 | 2,175.00 | 2,100.00 | 2,150.00 | 2,150.00 | 48,050 |
| 2026-04-29 | 2,150.00 | 2,235.00 | 2,120.00 | 2,165.00 | 2,165.00 | 63,379 |
| 2026-04-28 | 2,120.00 | 2,185.00 | 2,105.00 | 2,140.00 | 2,140.00 | 30,848 |
| 2026-04-27 | 2,135.00 | 2,155.00 | 2,095.00 | 2,140.00 | 2,140.00 | 20,971 |
| 2026-04-24 | 2,055.00 | 2,170.00 | 2,010.00 | 2,135.00 | 2,135.00 | 38,344 |
| 2026-04-23 | 2,090.00 | 2,135.00 | 2,065.00 | 2,080.00 | 2,080.00 | 27,785 |
| 2026-04-22 | 2,070.00 | 2,140.00 | 2,015.00 | 2,090.00 | 2,090.00 | 37,772 |
| 2026-04-21 | 2,130.00 | 2,160.00 | 2,060.00 | 2,095.00 | 2,095.00 | 43,927 |
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.