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
2025-07-242,610.002,775.002,580.002,650.002,650.0053,725
2025-07-232,615.002,660.002,610.002,615.002,615.0014,953
2025-07-222,640.002,680.002,630.002,635.002,635.0010,524
2025-07-212,660.002,700.002,610.002,660.002,660.0012,819
2025-07-182,720.002,720.002,630.002,630.002,630.0011,044
2025-07-172,730.002,730.002,635.002,685.002,685.0014,743
2025-07-162,700.002,700.002,640.002,670.002,670.0011,397
2025-07-152,690.002,700.002,655.002,700.002,700.0010,329
2025-07-142,725.002,725.002,645.002,690.002,690.0019,752
2025-07-112,645.002,700.002,615.002,700.002,700.0010,031
2025-07-102,665.002,690.002,635.002,645.002,645.009,577
2025-07-092,635.002,715.002,635.002,635.002,635.0013,128
2025-07-082,635.002,700.002,570.002,635.002,635.0024,606
2025-07-072,675.002,675.002,560.002,635.002,635.0013,330
2025-07-042,680.002,690.002,630.002,675.002,675.008,397
2025-07-032,645.002,685.002,610.002,685.002,685.0010,068
2025-07-022,700.002,705.002,580.002,625.002,625.0025,363
2025-07-012,675.002,710.002,660.002,665.002,665.0018,288
2025-06-302,745.002,800.002,660.002,660.002,660.0014,950
2025-06-272,820.002,820.002,745.002,745.002,745.0016,410
2025-06-262,780.002,850.002,745.002,790.002,790.0030,472
2025-06-252,765.002,835.002,755.002,780.002,780.0017,394
2025-06-242,720.002,855.002,715.002,785.002,785.0048,032
2025-06-232,690.002,745.002,645.002,720.002,720.0020,281
2025-06-202,740.002,780.002,695.002,725.002,725.0034,205
2025-06-192,765.002,775.002,715.002,755.002,755.0016,763
2025-06-182,690.002,780.002,690.002,760.002,760.0024,121
2025-06-172,705.002,745.002,675.002,735.002,735.0023,797
2025-06-162,730.002,730.002,680.002,720.002,720.0026,193
2025-06-132,790.002,840.002,700.002,755.002,755.0065,305
2025-06-122,720.002,785.002,675.002,755.002,755.0038,501
2025-06-112,690.002,730.002,680.002,720.002,720.0023,234
2025-06-102,725.002,735.002,645.002,690.002,690.0029,709
2025-06-092,740.002,740.002,690.002,725.002,725.0019,901
2025-06-052,670.002,740.002,660.002,700.002,700.0033,434
2025-06-042,655.002,700.002,630.002,670.002,670.0016,646
2025-06-022,605.002,655.002,600.002,655.002,655.0018,423
2025-05-302,595.002,625.002,555.002,600.002,600.0031,914
2025-05-292,575.002,580.002,545.002,555.002,555.0011,179
2025-05-282,560.002,600.002,550.002,550.002,550.0015,205
2025-05-272,620.002,620.002,560.002,575.002,575.0012,471
2025-05-262,600.002,670.002,540.002,585.002,585.0018,250
2025-05-232,625.002,625.002,570.002,600.002,600.005,221
2025-05-222,700.002,700.002,585.002,600.002,600.0010,795
2025-05-212,620.002,650.002,585.002,615.002,615.0016,060
2025-05-202,595.002,650.002,590.002,605.002,605.009,617
2025-05-192,600.002,630.002,550.002,590.002,590.0017,674
2025-05-162,635.002,700.002,550.002,590.002,590.0027,427
2025-05-152,700.002,700.002,605.002,635.002,635.0023,577
2025-05-142,615.002,700.002,570.002,690.002,690.0043,663
2025-05-132,640.002,640.002,570.002,570.002,570.0017,406
2025-05-122,595.002,660.002,565.002,570.002,570.0021,363
2025-05-092,610.002,655.002,510.002,620.002,620.0019,119
2025-05-082,650.002,650.002,555.002,585.002,585.009,460
2025-05-072,735.002,735.002,585.002,590.002,590.0018,925
2025-05-022,565.002,740.002,565.002,630.002,630.0018,531
2025-04-302,640.002,640.002,555.002,565.002,565.0013,440
2025-04-292,630.002,665.002,590.002,665.002,665.0021,796
2025-04-282,730.002,730.002,625.002,630.002,630.0018,084
2025-04-252,645.002,815.002,645.002,730.002,730.0028,245
← NewerPage 6 of 21 · 1,222 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.