KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 15,050.00 | 15,450.00 | 14,500.00 | 14,800.00 | 14,800.00 | 77,176 |
| 2022-02-16 | 14,650.00 | 15,300.00 | 14,650.00 | 15,000.00 | 15,000.00 | 64,557 |
| 2022-02-15 | 14,400.00 | 15,000.00 | 14,200.00 | 14,200.00 | 14,200.00 | 59,880 |
| 2022-02-14 | 14,900.00 | 15,150.00 | 14,500.00 | 14,550.00 | 14,550.00 | 78,170 |
| 2022-02-11 | 15,800.00 | 15,900.00 | 15,350.00 | 15,400.00 | 15,400.00 | 54,597 |
| 2022-02-10 | 16,750.00 | 17,000.00 | 15,900.00 | 15,950.00 | 15,950.00 | 90,543 |
| 2022-02-09 | 16,750.00 | 17,050.00 | 16,600.00 | 16,700.00 | 16,700.00 | 45,034 |
| 2022-02-08 | 17,050.00 | 17,450.00 | 16,400.00 | 16,600.00 | 16,600.00 | 116,857 |
| 2022-02-07 | 15,700.00 | 17,800.00 | 15,700.00 | 17,000.00 | 17,000.00 | 496,080 |
| 2022-02-04 | 15,300.00 | 16,100.00 | 15,250.00 | 15,700.00 | 15,700.00 | 99,639 |
| 2022-02-03 | 15,300.00 | 15,950.00 | 15,250.00 | 15,400.00 | 15,400.00 | 84,641 |
| 2022-01-28 | 14,900.00 | 15,450.00 | 14,550.00 | 15,100.00 | 15,100.00 | 80,910 |
| 2022-01-27 | 15,700.00 | 15,800.00 | 14,650.00 | 14,850.00 | 14,850.00 | 94,397 |
| 2022-01-26 | 15,500.00 | 16,250.00 | 15,300.00 | 15,550.00 | 15,550.00 | 67,573 |
| 2022-01-25 | 16,350.00 | 16,450.00 | 15,250.00 | 15,500.00 | 15,500.00 | 117,424 |
| 2022-01-24 | 16,650.00 | 16,650.00 | 15,750.00 | 16,200.00 | 16,200.00 | 91,416 |
| 2022-01-21 | 16,950.00 | 17,300.00 | 16,600.00 | 16,850.00 | 16,850.00 | 73,848 |
| 2022-01-20 | 16,450.00 | 18,700.00 | 16,200.00 | 17,200.00 | 17,200.00 | 389,152 |
| 2022-01-19 | 16,100.00 | 16,750.00 | 16,000.00 | 16,450.00 | 16,450.00 | 82,921 |
| 2022-01-18 | 17,100.00 | 17,800.00 | 16,300.00 | 16,400.00 | 16,400.00 | 127,325 |
| 2022-01-17 | 17,750.00 | 17,900.00 | 17,200.00 | 17,200.00 | 17,200.00 | 84,762 |
| 2022-01-14 | 18,250.00 | 18,350.00 | 17,600.00 | 17,850.00 | 17,850.00 | 103,424 |
| 2022-01-13 | 18,500.00 | 19,000.00 | 18,050.00 | 18,300.00 | 18,300.00 | 48,125 |
| 2022-01-12 | 18,300.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | 47,880 |
| 2022-01-11 | 18,800.00 | 19,050.00 | 17,850.00 | 18,200.00 | 18,200.00 | 126,273 |
| 2022-01-10 | 19,500.00 | 19,600.00 | 18,400.00 | 18,800.00 | 18,800.00 | 125,396 |
| 2022-01-07 | 19,300.00 | 19,900.00 | 19,250.00 | 19,400.00 | 19,400.00 | 73,357 |
| 2022-01-06 | 20,000.00 | 20,150.00 | 19,100.00 | 19,150.00 | 19,150.00 | 174,931 |
| 2022-01-05 | 20,800.00 | 21,600.00 | 20,100.00 | 20,350.00 | 20,350.00 | 305,065 |
| 2022-01-04 | 20,500.00 | 21,100.00 | 20,500.00 | 20,800.00 | 20,800.00 | 148,097 |
| 2022-01-03 | 20,600.00 | 21,050.00 | 20,250.00 | 20,700.00 | 20,700.00 | 121,334 |
| 2021-12-30 | 20,400.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,700.00 | 99,701 |
| 2021-12-29 | 19,700.00 | 21,650.00 | 19,600.00 | 20,650.00 | 20,650.00 | 626,617 |
| 2021-12-28 | 19,750.00 | 20,200.00 | 19,550.00 | 19,600.00 | 19,600.00 | 154,278 |
| 2021-12-27 | 19,800.00 | 20,350.00 | 19,700.00 | 19,800.00 | 19,800.00 | 116,030 |
| 2021-12-24 | 20,450.00 | 20,650.00 | 19,900.00 | 19,900.00 | 19,900.00 | 203,161 |
| 2021-12-23 | 21,400.00 | 21,950.00 | 20,400.00 | 20,450.00 | 20,450.00 | 320,388 |
| 2021-12-22 | 20,800.00 | 23,800.00 | 20,600.00 | 21,600.00 | 21,600.00 | 1,599,319 |
| 2021-12-21 | 20,150.00 | 21,450.00 | 20,050.00 | 20,700.00 | 20,700.00 | 274,474 |
| 2021-12-20 | 21,000.00 | 21,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | 303,614 |
| 2021-12-17 | 22,000.00 | 22,250.00 | 20,750.00 | 21,300.00 | 21,300.00 | 458,730 |
| 2021-12-16 | 22,300.00 | 23,300.00 | 22,150.00 | 22,450.00 | 22,450.00 | 526,277 |
| 2021-12-15 | 22,400.00 | 22,800.00 | 22,000.00 | 22,000.00 | 22,000.00 | 319,695 |
| 2021-12-14 | 23,300.00 | 24,050.00 | 22,250.00 | 22,500.00 | 22,500.00 | 629,205 |
| 2021-12-13 | 24,200.00 | 25,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | 1,305,732 |
| 2021-12-10 | 24,250.00 | 25,750.00 | 23,350.00 | 24,200.00 | 24,200.00 | 2,151,933 |
| 2021-12-09 | 22,100.00 | 24,800.00 | 22,050.00 | 24,650.00 | 24,650.00 | 4,267,144 |
| 2021-12-08 | 22,050.00 | 23,000.00 | 21,950.00 | 21,950.00 | 21,950.00 | 472,726 |
| 2021-12-07 | 22,800.00 | 23,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | 905,566 |
| 2021-12-06 | 21,800.00 | 23,700.00 | 21,650.00 | 23,000.00 | 23,000.00 | 1,848,760 |
| 2021-12-03 | 19,350.00 | 22,950.00 | 18,750.00 | 22,100.00 | 22,100.00 | 3,230,710 |
| 2021-12-02 | 18,650.00 | 19,550.00 | 18,650.00 | 19,150.00 | 19,150.00 | 241,913 |
| 2021-12-01 | 19,250.00 | 20,500.00 | 18,700.00 | 19,100.00 | 19,100.00 | 596,340 |
| 2021-11-30 | 21,750.00 | 22,250.00 | 19,500.00 | 19,500.00 | 19,500.00 | 568,363 |
| 2021-11-29 | 19,950.00 | 22,650.00 | 19,900.00 | 21,800.00 | 21,800.00 | 896,715 |
| 2021-11-26 | 21,950.00 | 24,600.00 | 20,750.00 | 21,300.00 | 21,300.00 | 3,209,646 |
| 2021-11-25 | 21,800.00 | 22,450.00 | 20,400.00 | 20,650.00 | 20,650.00 | 750,142 |
| 2021-11-24 | 22,550.00 | 23,400.00 | 22,050.00 | 22,100.00 | 22,100.00 | 857,847 |
| 2021-11-23 | 20,700.00 | 24,800.00 | 20,600.00 | 22,850.00 | 22,850.00 | 4,847,435 |
| 2021-11-22 | 21,800.00 | 22,550.00 | 20,400.00 | 20,400.00 | 20,400.00 | 828,433 |
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.