KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2,300.00 | 2,355.00 | 2,200.00 | 2,320.00 | 2,320.00 | 61,624 |
| 2026-01-19 | 2,280.00 | 2,340.00 | 2,255.00 | 2,285.00 | 2,285.00 | 54,380 |
| 2026-01-16 | 2,385.00 | 2,445.00 | 2,285.00 | 2,285.00 | 2,285.00 | 61,290 |
| 2026-01-15 | 2,360.00 | 2,390.00 | 2,305.00 | 2,390.00 | 2,390.00 | 54,190 |
| 2026-01-14 | 2,445.00 | 2,450.00 | 2,350.00 | 2,365.00 | 2,365.00 | 47,126 |
| 2026-01-13 | 2,400.00 | 2,500.00 | 2,375.00 | 2,450.00 | 2,450.00 | 72,836 |
| 2026-01-12 | 2,420.00 | 2,445.00 | 2,345.00 | 2,410.00 | 2,410.00 | 62,236 |
| 2026-01-09 | 2,480.00 | 2,525.00 | 2,325.00 | 2,420.00 | 2,420.00 | 68,397 |
| 2026-01-08 | 2,610.00 | 2,650.00 | 2,375.00 | 2,450.00 | 2,450.00 | 236,120 |
| 2026-01-07 | 2,530.00 | 2,690.00 | 2,475.00 | 2,655.00 | 2,655.00 | 194,487 |
| 2026-01-06 | 2,600.00 | 2,750.00 | 2,515.00 | 2,525.00 | 2,525.00 | 277,165 |
| 2026-01-05 | 2,680.00 | 2,695.00 | 2,470.00 | 2,680.00 | 2,680.00 | 433,846 |
| 2026-01-02 | 2,830.00 | 3,040.00 | 2,615.00 | 2,680.00 | 2,680.00 | 2,732,539 |
| 2025-12-30 | 2,065.00 | 2,600.00 | 2,025.00 | 2,600.00 | 2,600.00 | 1,104,352 |
| 2025-12-29 | 2,105.00 | 2,105.00 | 2,000.00 | 2,000.00 | 2,000.00 | 41,562 |
| 2025-12-26 | 1,993.00 | 2,175.00 | 1,992.00 | 2,085.00 | 2,085.00 | 94,184 |
| 2025-12-24 | 2,020.00 | 2,050.00 | 1,994.00 | 1,995.00 | 1,995.00 | 36,653 |
| 2025-12-23 | 1,991.00 | 2,155.00 | 1,991.00 | 2,020.00 | 2,020.00 | 62,050 |
| 2025-12-22 | 1,995.00 | 2,000.00 | 1,989.00 | 1,991.00 | 1,991.00 | 33,406 |
| 2025-12-19 | 1,994.00 | 2,030.00 | 1,993.00 | 1,995.00 | 1,995.00 | 17,564 |
| 2025-12-18 | 2,015.00 | 2,015.00 | 1,991.00 | 1,994.00 | 1,994.00 | 10,174 |
| 2025-12-17 | 2,055.00 | 2,055.00 | 2,010.00 | 2,015.00 | 2,015.00 | 16,491 |
| 2025-12-16 | 2,135.00 | 2,190.00 | 2,055.00 | 2,060.00 | 2,060.00 | 18,181 |
| 2025-12-15 | 2,080.00 | 2,185.00 | 2,075.00 | 2,120.00 | 2,120.00 | 36,666 |
| 2025-12-12 | 2,105.00 | 2,130.00 | 2,075.00 | 2,080.00 | 2,080.00 | 25,265 |
| 2025-12-11 | 2,110.00 | 2,265.00 | 2,070.00 | 2,130.00 | 2,130.00 | 77,746 |
| 2025-12-10 | 2,025.00 | 2,110.00 | 2,000.00 | 2,030.00 | 2,030.00 | 30,622 |
| 2025-12-09 | 2,040.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 16,609 |
| 2025-12-08 | 2,070.00 | 2,075.00 | 2,015.00 | 2,030.00 | 2,030.00 | 20,869 |
| 2025-12-05 | 2,100.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 28,965 |
| 2025-12-04 | 2,080.00 | 2,175.00 | 2,050.00 | 2,090.00 | 2,090.00 | 42,136 |
| 2025-12-03 | 2,085.00 | 2,100.00 | 2,035.00 | 2,080.00 | 2,080.00 | 12,352 |
| 2025-12-02 | 1,995.00 | 2,110.00 | 1,990.00 | 2,085.00 | 2,085.00 | 32,279 |
| 2025-12-01 | 2,105.00 | 2,105.00 | 1,995.00 | 1,995.00 | 1,995.00 | 26,394 |
| 2025-11-28 | 2,010.00 | 2,050.00 | 1,995.00 | 1,996.00 | 1,996.00 | 11,784 |
| 2025-11-27 | 1,925.00 | 2,050.00 | 1,915.00 | 2,010.00 | 2,010.00 | 29,255 |
| 2025-11-26 | 1,919.00 | 1,933.00 | 1,911.00 | 1,915.00 | 1,915.00 | 31,265 |
| 2025-11-25 | 1,972.00 | 1,998.00 | 1,912.00 | 1,919.00 | 1,919.00 | 39,127 |
| 2025-11-24 | 2,020.00 | 2,030.00 | 1,982.00 | 1,982.00 | 1,982.00 | 11,718 |
| 2025-11-21 | 2,070.00 | 2,105.00 | 1,994.00 | 2,020.00 | 2,020.00 | 22,893 |
| 2025-11-20 | 2,055.00 | 2,095.00 | 2,025.00 | 2,060.00 | 2,060.00 | 15,492 |
| 2025-11-19 | 2,045.00 | 2,085.00 | 2,025.00 | 2,055.00 | 2,055.00 | 23,399 |
| 2025-11-18 | 2,050.00 | 2,080.00 | 1,994.00 | 2,045.00 | 2,045.00 | 42,542 |
| 2025-11-17 | 2,035.00 | 2,075.00 | 1,981.00 | 2,035.00 | 2,035.00 | 64,914 |
| 2025-11-14 | 2,025.00 | 2,060.00 | 1,932.00 | 2,035.00 | 2,035.00 | 43,661 |
| 2025-11-13 | 2,000.00 | 2,075.00 | 2,000.00 | 2,025.00 | 2,025.00 | 18,730 |
| 2025-11-12 | 1,939.00 | 2,090.00 | 1,931.00 | 2,000.00 | 2,000.00 | 78,612 |
| 2025-11-11 | 1,953.00 | 1,964.00 | 1,924.00 | 1,930.00 | 1,930.00 | 18,728 |
| 2025-11-10 | 1,925.00 | 1,940.00 | 1,886.00 | 1,940.00 | 1,940.00 | 66,139 |
| 2025-11-07 | 1,955.00 | 1,960.00 | 1,882.00 | 1,925.00 | 1,925.00 | 32,068 |
| 2025-11-06 | 1,856.00 | 2,005.00 | 1,854.00 | 1,957.00 | 1,957.00 | 75,385 |
| 2025-11-05 | 1,878.00 | 1,883.00 | 1,826.00 | 1,856.00 | 1,856.00 | 51,817 |
| 2025-11-04 | 1,909.00 | 1,910.00 | 1,878.00 | 1,883.00 | 1,883.00 | 63,102 |
| 2025-11-03 | 1,989.00 | 1,996.00 | 1,908.00 | 1,909.00 | 1,909.00 | 63,281 |
| 2025-10-31 | 1,995.00 | 2,015.00 | 1,985.00 | 1,989.00 | 1,989.00 | 47,648 |
| 2025-10-30 | 2,055.00 | 2,075.00 | 1,915.00 | 1,995.00 | 1,995.00 | 65,311 |
| 2025-10-29 | 2,090.00 | 2,090.00 | 2,040.00 | 2,055.00 | 2,055.00 | 31,407 |
| 2025-10-28 | 2,055.00 | 2,120.00 | 2,040.00 | 2,090.00 | 2,090.00 | 22,455 |
| 2025-10-27 | 2,105.00 | 2,105.00 | 2,045.00 | 2,055.00 | 2,055.00 | 30,352 |
| 2025-10-24 | 2,090.00 | 2,115.00 | 2,075.00 | 2,095.00 | 2,095.00 | 13,896 |
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.