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
2025-04-242,705.002,740.002,575.002,635.002,635.0032,013
2025-04-232,785.002,795.002,600.002,705.002,705.0077,250
2025-04-222,675.003,055.002,675.002,800.002,800.00230,808
2025-04-212,700.002,790.002,625.002,675.002,675.0070,934
2025-04-182,530.002,760.002,480.002,700.002,700.00137,690
2025-04-172,490.002,515.002,450.002,490.002,490.0018,435
2025-04-162,525.002,550.002,420.002,490.002,490.0034,707
2025-04-152,565.002,570.002,470.002,525.002,525.0028,439
2025-04-142,385.002,625.002,370.002,565.002,565.00115,453
2025-04-112,310.002,430.002,240.002,380.002,380.0023,351
2025-04-102,260.002,320.002,250.002,280.002,280.0016,151
2025-04-092,220.002,270.002,180.002,185.002,185.0027,728
2025-04-082,250.002,305.002,220.002,220.002,220.0018,427
2025-04-072,385.002,385.002,210.002,220.002,220.0061,354
2025-04-042,470.002,475.002,270.002,400.002,400.0044,475
2025-04-032,440.002,495.002,425.002,465.002,465.0010,200
2025-04-022,435.002,515.002,420.002,470.002,470.0013,566
2025-04-012,375.002,495.002,375.002,435.002,435.0017,015
2025-03-312,375.002,480.002,355.002,375.002,375.0030,159
2025-03-282,530.002,560.002,485.002,485.002,485.0019,337
2025-03-272,550.002,645.002,510.002,525.002,525.0016,754
2025-03-262,500.002,645.002,500.002,555.002,555.0011,749
2025-03-252,515.002,570.002,490.002,510.002,510.0014,576
2025-03-242,540.002,580.002,495.002,515.002,515.0013,444
2025-03-212,575.002,590.002,535.002,560.002,560.007,416
2025-03-202,605.002,645.002,540.002,590.002,590.0011,353
2025-03-192,540.002,710.002,540.002,585.002,585.0024,751
2025-03-182,530.002,585.002,525.002,540.002,540.0016,104
2025-03-172,585.002,690.002,525.002,525.002,525.0034,247
2025-03-142,520.002,590.002,495.002,585.002,585.0013,279
2025-03-132,530.002,550.002,500.002,525.002,525.0013,568
2025-03-122,570.002,570.002,495.002,525.002,525.0034,821
2025-03-112,565.002,585.002,515.002,520.002,520.0020,367
2025-03-102,610.002,625.002,565.002,605.002,605.0016,011
2025-03-072,665.002,665.002,600.002,610.002,610.0016,225
2025-03-062,675.002,710.002,620.002,660.002,660.0025,816
2025-03-052,615.002,690.002,595.002,670.002,670.0024,479
2025-03-042,660.002,675.002,575.002,595.002,595.0026,279
2025-02-282,720.002,770.002,545.002,660.002,660.0033,653
2025-02-272,870.002,875.002,670.002,750.002,750.0058,535
2025-02-262,880.002,915.002,825.002,870.002,870.0022,602
2025-02-252,870.002,925.002,825.002,880.002,880.0025,556
2025-02-242,875.002,890.002,795.002,860.002,860.0026,938
2025-02-212,890.002,955.002,875.002,880.002,880.009,272
2025-02-202,925.002,980.002,855.002,905.002,905.0035,085
2025-02-192,890.002,950.002,835.002,930.002,930.0042,506
2025-02-182,910.002,910.002,815.002,890.002,890.0019,848
2025-02-172,820.002,945.002,800.002,910.002,910.0026,334
2025-02-142,790.002,870.002,770.002,820.002,820.0017,402
2025-02-132,735.002,980.002,710.002,795.002,795.0028,965
2025-02-122,760.002,785.002,705.002,715.002,715.0018,938
2025-02-112,735.002,790.002,725.002,780.002,780.009,521
2025-02-102,730.002,830.002,720.002,760.002,760.0019,620
2025-02-072,835.002,840.002,720.002,740.002,740.0034,776
2025-02-062,770.002,870.002,770.002,835.002,835.0013,179
2025-02-052,740.002,925.002,740.002,765.002,765.0039,311
2025-02-042,660.002,780.002,655.002,735.002,735.0023,026
2025-02-032,820.002,825.002,655.002,655.002,655.0037,010
2025-01-312,885.002,905.002,795.002,835.002,835.0021,069
2025-01-242,970.003,005.002,855.002,875.002,875.0027,266
← NewerPage 7 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.