Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 139670.KQ stock page

KineMaster Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,090.002,115.002,075.002,095.002,095.0013,896
2025-10-232,120.002,120.002,070.002,085.002,085.0014,200
2025-10-222,095.002,150.002,070.002,120.002,120.0016,051
2025-10-212,085.002,170.002,085.002,095.002,095.0018,071
2025-10-202,065.002,110.002,040.002,105.002,105.0027,615
2025-10-172,120.002,155.002,075.002,075.002,075.0034,412
2025-10-162,130.002,140.002,080.002,120.002,120.0021,674
2025-10-152,085.002,135.002,070.002,105.002,105.0014,860
2025-10-142,145.002,145.002,080.002,105.002,105.0058,244
2025-10-132,145.002,170.002,130.002,145.002,145.0011,165
2025-10-102,120.002,240.002,112.002,145.002,145.0020,315
2025-10-022,195.002,195.002,080.002,120.002,120.0025,621
2025-10-012,235.002,235.002,140.002,140.002,140.0013,147
2025-09-302,190.002,260.002,180.002,180.002,180.0020,099
2025-09-292,165.002,280.002,160.002,180.002,180.0025,908
2025-09-262,285.002,285.002,080.002,145.002,145.00137,844
2025-09-252,265.002,345.002,255.002,285.002,285.0019,328
2025-09-242,295.002,295.002,240.002,255.002,255.0025,898
2025-09-232,320.002,335.002,280.002,290.002,290.0019,633
2025-09-222,360.002,365.002,305.002,310.002,310.0042,863
2025-09-192,335.002,400.002,335.002,350.002,350.0030,312
2025-09-182,365.002,390.002,320.002,330.002,330.0026,077
2025-09-172,380.002,400.002,350.002,360.002,360.0018,221
2025-09-162,395.002,395.002,310.002,385.002,385.0013,515
2025-09-152,365.002,430.002,355.002,385.002,385.0012,906
2025-09-122,405.002,450.002,360.002,365.002,365.0022,747
2025-09-112,400.002,465.002,380.002,390.002,390.0014,093
2025-09-102,395.002,430.002,375.002,400.002,400.0011,723
2025-09-092,370.002,425.002,300.002,395.002,395.0017,102
2025-09-082,365.002,425.002,360.002,370.002,370.009,537
2025-09-052,395.002,430.002,330.002,365.002,365.0011,140
2025-09-042,395.002,445.002,370.002,370.002,370.0011,776
2025-09-032,420.002,445.002,370.002,385.002,385.007,309
2025-09-022,390.002,435.002,370.002,420.002,420.0013,845
2025-09-012,340.002,405.002,300.002,390.002,390.0013,502
2025-08-292,390.002,450.002,335.002,345.002,345.0013,945
2025-08-282,355.002,440.002,340.002,390.002,390.009,086
2025-08-272,390.002,440.002,335.002,335.002,335.006,710
2025-08-262,385.002,430.002,385.002,390.002,390.005,151
2025-08-252,365.002,460.002,365.002,385.002,385.0016,095
2025-08-222,350.002,410.002,320.002,395.002,395.0015,381
2025-08-212,295.002,365.002,270.002,350.002,350.0019,446
2025-08-202,315.002,335.002,250.002,300.002,300.0015,817
2025-08-192,290.002,375.002,290.002,315.002,315.0020,819
2025-08-182,415.002,445.002,225.002,285.002,285.0068,806
2025-08-142,395.002,445.002,395.002,415.002,415.0012,268
2025-08-132,400.002,460.002,395.002,410.002,410.0020,005
2025-08-122,520.002,520.002,400.002,400.002,400.0027,774
2025-08-112,465.002,480.002,405.002,450.002,450.0029,255
2025-08-082,500.002,545.002,410.002,440.002,440.0018,968
2025-08-072,515.002,585.002,380.002,500.002,500.0028,486
2025-08-062,535.002,555.002,485.002,515.002,515.006,592
2025-08-052,510.002,580.002,505.002,505.002,505.0013,401
2025-08-042,465.002,555.002,400.002,510.002,510.009,229
2025-08-012,535.002,535.002,455.002,465.002,465.0019,296
2025-07-312,545.002,580.002,525.002,535.002,535.0010,925
2025-07-302,500.002,575.002,485.002,565.002,565.0018,660
2025-07-292,595.002,600.002,500.002,500.002,500.0031,025
2025-07-282,625.002,650.002,535.002,615.002,615.0040,704
2025-07-252,650.002,675.002,630.002,650.002,650.0010,249
← NewerPage 5 of 21 · 1,226 trading daysOlder →

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.