KineMaster Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	18,500.00	23,000.00	18,500.00	22,000.00	22,000.00	5,136,192
2021-11-18	16,200.00	20,400.00	15,650.00	18,500.00	18,500.00	2,072,236
2021-11-17	16,700.00	17,450.00	16,050.00	16,200.00	16,200.00	225,968
2021-11-16	16,750.00	17,300.00	16,500.00	16,700.00	16,700.00	159,213
2021-11-15	17,300.00	17,450.00	16,750.00	16,850.00	16,850.00	350,063
2021-11-12	14,900.00	19,400.00	14,900.00	17,600.00	17,600.00	1,664,522
2021-11-11	14,750.00	15,800.00	14,700.00	15,050.00	15,050.00	116,883
2021-11-10	16,050.00	16,050.00	14,900.00	14,900.00	14,900.00	134,603
2021-11-09	15,400.00	16,200.00	15,400.00	15,750.00	15,750.00	94,796
2021-11-08	16,200.00	16,200.00	15,200.00	15,550.00	15,550.00	169,759
2021-11-05	16,150.00	16,350.00	15,850.00	16,200.00	16,200.00	68,662
2021-11-04	17,000.00	17,100.00	16,050.00	16,150.00	16,150.00	174,437
2021-11-03	17,500.00	17,500.00	16,900.00	16,900.00	16,900.00	77,048
2021-11-02	17,500.00	17,500.00	17,150.00	17,500.00	17,500.00	58,102
2021-11-01	17,150.00	17,450.00	16,800.00	17,350.00	17,350.00	73,479
2021-10-29	17,900.00	17,900.00	17,050.00	17,150.00	17,150.00	75,418
2021-10-28	17,900.00	18,150.00	17,750.00	17,800.00	17,800.00	66,333
2021-10-27	18,300.00	18,400.00	17,900.00	18,000.00	18,000.00	55,978
2021-10-26	18,150.00	18,400.00	17,950.00	18,250.00	18,250.00	45,616
2021-10-25	18,400.00	18,450.00	17,750.00	18,000.00	18,000.00	89,408
2021-10-22	18,200.00	18,600.00	18,050.00	18,350.00	18,350.00	62,984
2021-10-21	19,150.00	19,350.00	18,200.00	18,200.00	18,200.00	100,488

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.