KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,065.00 | 2,170.00 | 2,000.00 | 2,125.00 | 2,125.00 | 62,166 |
| 2026-04-17 | 2,160.00 | 2,160.00 | 2,055.00 | 2,085.00 | 2,085.00 | 23,171 |
| 2026-04-16 | 2,040.00 | 2,145.00 | 2,035.00 | 2,120.00 | 2,120.00 | 39,132 |
| 2026-04-15 | 1,970.00 | 2,115.00 | 1,965.00 | 2,035.00 | 2,035.00 | 83,081 |
| 2026-04-14 | 1,970.00 | 1,970.00 | 1,946.00 | 1,952.00 | 1,952.00 | 21,946 |
| 2026-04-13 | 1,925.00 | 1,955.00 | 1,907.00 | 1,946.00 | 1,946.00 | 42,971 |
| 2026-04-10 | 1,911.00 | 1,943.00 | 1,910.00 | 1,925.00 | 1,925.00 | 34,700 |
| 2026-04-09 | 1,902.00 | 1,927.00 | 1,866.00 | 1,911.00 | 1,911.00 | 32,870 |
| 2026-04-08 | 1,831.00 | 1,930.00 | 1,807.00 | 1,902.00 | 1,902.00 | 42,038 |
| 2026-04-07 | 1,830.00 | 1,874.00 | 1,820.00 | 1,829.00 | 1,829.00 | 20,841 |
| 2026-04-06 | 1,820.00 | 1,915.00 | 1,819.00 | 1,828.00 | 1,828.00 | 39,480 |
| 2026-04-03 | 1,801.00 | 1,848.00 | 1,779.00 | 1,817.00 | 1,817.00 | 46,658 |
| 2026-04-02 | 1,944.00 | 1,944.00 | 1,801.00 | 1,801.00 | 1,801.00 | 27,851 |
| 2026-04-01 | 1,875.00 | 1,966.00 | 1,850.00 | 1,944.00 | 1,944.00 | 30,559 |
| 2026-03-31 | 1,875.00 | 1,893.00 | 1,850.00 | 1,875.00 | 1,875.00 | 30,478 |
| 2026-03-30 | 1,960.00 | 1,970.00 | 1,877.00 | 1,893.00 | 1,893.00 | 41,171 |
| 2026-03-27 | 1,928.00 | 1,989.00 | 1,901.00 | 1,970.00 | 1,970.00 | 49,881 |
| 2026-03-26 | 1,998.00 | 1,998.00 | 1,908.00 | 1,944.00 | 1,944.00 | 45,224 |
| 2026-03-25 | 1,936.00 | 1,945.00 | 1,863.00 | 1,933.00 | 1,933.00 | 41,785 |
| 2026-03-24 | 1,846.00 | 1,887.00 | 1,824.00 | 1,858.00 | 1,858.00 | 46,699 |
| 2026-03-23 | 1,910.00 | 1,910.00 | 1,836.00 | 1,844.00 | 1,844.00 | 21,619 |
| 2026-03-20 | 1,900.00 | 1,934.00 | 1,883.00 | 1,924.00 | 1,924.00 | 13,253 |
| 2026-03-19 | 1,926.00 | 1,938.00 | 1,872.00 | 1,893.00 | 1,893.00 | 33,493 |
| 2026-03-18 | 1,980.00 | 1,980.00 | 1,903.00 | 1,915.00 | 1,915.00 | 14,530 |
| 2026-03-17 | 1,906.00 | 2,020.00 | 1,900.00 | 1,914.00 | 1,914.00 | 21,110 |
| 2026-03-16 | 1,999.00 | 2,015.00 | 1,911.00 | 1,921.00 | 1,921.00 | 12,819 |
| 2026-03-13 | 1,956.00 | 1,969.00 | 1,925.00 | 1,949.00 | 1,949.00 | 11,575 |
| 2026-03-12 | 1,950.00 | 1,993.00 | 1,912.00 | 1,956.00 | 1,956.00 | 10,566 |
| 2026-03-11 | 1,978.00 | 1,999.00 | 1,919.00 | 1,933.00 | 1,933.00 | 20,938 |
| 2026-03-10 | 1,836.00 | 1,998.00 | 1,836.00 | 1,962.00 | 1,962.00 | 27,111 |
| 2026-03-09 | 1,929.00 | 1,929.00 | 1,782.00 | 1,852.00 | 1,852.00 | 67,562 |
| 2026-03-06 | 1,910.00 | 1,970.00 | 1,870.00 | 1,929.00 | 1,929.00 | 26,198 |
| 2026-03-05 | 1,816.00 | 1,912.00 | 1,780.00 | 1,891.00 | 1,891.00 | 28,876 |
| 2026-03-04 | 1,999.00 | 2,000.00 | 1,761.00 | 1,766.00 | 1,766.00 | 146,816 |
| 2026-03-03 | 2,160.00 | 2,160.00 | 1,999.00 | 1,999.00 | 1,999.00 | 138,339 |
| 2026-02-27 | 2,165.00 | 2,250.00 | 2,145.00 | 2,165.00 | 2,165.00 | 62,286 |
| 2026-02-26 | 2,220.00 | 2,220.00 | 2,125.00 | 2,165.00 | 2,165.00 | 49,554 |
| 2026-02-25 | 2,250.00 | 2,275.00 | 2,180.00 | 2,220.00 | 2,220.00 | 60,328 |
| 2026-02-24 | 2,160.00 | 2,240.00 | 2,150.00 | 2,230.00 | 2,230.00 | 37,684 |
| 2026-02-23 | 2,160.00 | 2,165.00 | 2,110.00 | 2,160.00 | 2,160.00 | 56,696 |
| 2026-02-20 | 2,205.00 | 2,205.00 | 2,140.00 | 2,155.00 | 2,155.00 | 58,235 |
| 2026-02-19 | 2,240.00 | 2,270.00 | 2,165.00 | 2,175.00 | 2,175.00 | 54,260 |
| 2026-02-13 | 2,265.00 | 2,290.00 | 2,200.00 | 2,230.00 | 2,230.00 | 68,384 |
| 2026-02-12 | 2,290.00 | 2,315.00 | 2,250.00 | 2,280.00 | 2,280.00 | 33,613 |
| 2026-02-11 | 2,295.00 | 2,305.00 | 2,260.00 | 2,290.00 | 2,290.00 | 35,561 |
| 2026-02-10 | 2,300.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 41,949 |
| 2026-02-09 | 2,200.00 | 2,305.00 | 2,200.00 | 2,280.00 | 2,280.00 | 40,622 |
| 2026-02-06 | 2,280.00 | 2,280.00 | 2,100.00 | 2,190.00 | 2,190.00 | 63,878 |
| 2026-02-05 | 2,320.00 | 2,335.00 | 2,275.00 | 2,285.00 | 2,285.00 | 32,472 |
| 2026-02-04 | 2,330.00 | 2,385.00 | 2,280.00 | 2,315.00 | 2,315.00 | 48,889 |
| 2026-02-03 | 2,280.00 | 2,330.00 | 2,265.00 | 2,320.00 | 2,320.00 | 53,262 |
| 2026-02-02 | 2,365.00 | 2,425.00 | 2,230.00 | 2,245.00 | 2,245.00 | 77,217 |
| 2026-01-30 | 2,365.00 | 2,400.00 | 2,340.00 | 2,370.00 | 2,370.00 | 63,885 |
| 2026-01-29 | 2,330.00 | 2,430.00 | 2,250.00 | 2,385.00 | 2,385.00 | 99,674 |
| 2026-01-28 | 2,300.00 | 2,340.00 | 2,265.00 | 2,305.00 | 2,305.00 | 50,703 |
| 2026-01-27 | 2,320.00 | 2,350.00 | 2,250.00 | 2,300.00 | 2,300.00 | 52,114 |
| 2026-01-26 | 2,340.00 | 2,340.00 | 2,270.00 | 2,320.00 | 2,320.00 | 62,648 |
| 2026-01-23 | 2,245.00 | 2,300.00 | 2,200.00 | 2,255.00 | 2,255.00 | 118,614 |
| 2026-01-22 | 2,270.00 | 2,335.00 | 2,215.00 | 2,245.00 | 2,245.00 | 66,009 |
| 2026-01-21 | 2,235.00 | 2,285.00 | 2,200.00 | 2,275.00 | 2,275.00 | 79,040 |
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.