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
2025-01-233,005.003,050.002,920.002,970.002,970.0024,300
2025-01-223,045.003,075.003,000.003,005.003,005.0023,340
2025-01-213,060.003,090.003,010.003,045.003,045.0020,687
2025-01-203,110.003,140.003,050.003,060.003,060.0024,290
2025-01-173,075.003,120.003,005.003,060.003,060.0018,758
2025-01-163,145.003,145.003,040.003,070.003,070.0015,152
2025-01-153,005.003,190.003,005.003,040.003,040.0034,731
2025-01-143,000.003,230.002,900.003,035.003,035.0065,847
2025-01-133,030.003,135.002,925.002,950.002,950.0048,710
2025-01-103,030.003,215.003,030.003,135.003,135.0067,065
2025-01-093,075.003,095.002,980.003,025.003,025.0026,982
2025-01-083,085.003,120.003,015.003,075.003,075.0026,521
2025-01-073,125.003,185.003,005.003,085.003,085.0022,002
2025-01-063,000.003,190.003,000.003,120.003,120.0066,127
2025-01-032,970.003,020.002,925.002,995.002,995.0036,102
2025-01-022,930.002,980.002,865.002,975.002,975.0020,780
2024-12-302,850.002,910.002,815.002,875.002,875.0035,082
2024-12-272,875.003,000.002,820.002,850.002,850.0058,843
2024-12-263,050.003,050.002,920.002,920.002,920.0061,753
2024-12-243,030.003,290.003,010.003,045.003,045.00183,286
2024-12-232,975.003,105.002,965.003,000.003,000.0045,076
2024-12-203,065.003,070.002,910.002,945.002,945.00113,784
2024-12-193,235.003,235.003,060.003,065.003,065.00117,586
2024-12-183,360.003,400.003,165.003,315.003,315.00174,428
2024-12-173,380.003,490.003,275.003,400.003,400.00278,969
2024-12-163,355.003,440.003,205.003,310.003,310.00196,651
2024-12-133,265.003,480.003,195.003,300.003,300.00402,898
2024-12-123,330.003,580.003,130.003,205.003,205.00863,652
2024-12-113,230.003,395.003,170.003,265.003,265.00649,156
2024-12-103,270.003,530.002,945.003,170.003,170.001,456,083
2024-12-093,425.003,580.002,850.002,910.002,910.002,291,893
2024-12-062,565.003,120.002,565.003,120.003,120.003,129,834
2024-12-052,405.002,555.002,375.002,400.002,400.0039,935
2024-12-042,470.002,520.002,405.002,405.002,405.0047,160
2024-12-032,510.002,625.002,495.002,525.002,525.0037,697
2024-12-022,620.002,735.002,505.002,505.002,505.0062,992
2024-11-292,755.002,760.002,610.002,645.002,645.0084,245
2024-11-282,620.003,080.002,615.002,755.002,755.00476,027
2024-11-272,685.002,740.002,615.002,615.002,615.0021,094
2024-11-262,700.002,750.002,680.002,685.002,685.0014,401
2024-11-252,640.002,735.002,640.002,705.002,705.0016,452
2024-11-222,695.002,795.002,625.002,650.002,650.0023,070
2024-11-212,600.002,670.002,600.002,610.002,610.0016,273
2024-11-202,765.002,825.002,600.002,600.002,600.0021,904
2024-11-192,840.002,850.002,700.002,780.002,780.0067,387
2024-11-182,405.002,750.002,275.002,705.002,705.00103,802
2024-11-152,385.002,405.002,310.002,405.002,405.0040,559
2024-11-142,395.002,460.002,360.002,385.002,385.0019,114
2024-11-132,500.002,525.002,390.002,390.002,390.0035,475
2024-11-122,645.002,645.002,505.002,525.002,525.0033,290
2024-11-112,685.002,765.002,620.002,625.002,625.0021,304
2024-11-082,685.002,765.002,650.002,710.002,710.0019,604
2024-11-072,720.002,745.002,600.002,670.002,670.0020,617
2024-11-062,880.002,930.002,720.002,720.002,720.0037,791
2024-11-052,755.002,830.002,730.002,800.002,800.0012,956
2024-11-042,680.003,040.002,655.002,730.002,730.00113,530
2024-11-012,690.002,710.002,630.002,630.002,630.0014,982
2024-10-312,690.002,730.002,675.002,690.002,690.0011,626
2024-10-302,685.002,775.002,685.002,715.002,715.0014,252
2024-10-292,695.002,725.002,670.002,685.002,685.0016,002
← NewerPage 8 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.