Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 139670.KQ stock page

KineMaster Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,695.002,725.002,670.002,685.002,685.0016,002
2024-10-282,630.002,725.002,630.002,670.002,670.0020,140
2024-10-252,755.002,790.002,620.002,625.002,625.0036,276
2024-10-242,835.002,835.002,655.002,755.002,755.0059,858
2024-10-232,770.002,955.002,700.002,835.002,835.0031,005
2024-10-222,865.002,890.002,755.002,765.002,765.0028,748
2024-10-212,915.003,020.002,805.002,875.002,875.0049,049
2024-10-183,020.003,675.002,905.002,915.002,915.001,009,288
2024-10-173,010.003,050.003,000.003,005.003,005.0013,298
2024-10-162,980.003,015.002,960.003,010.003,010.007,650
2024-10-153,100.003,100.002,980.003,005.003,005.0012,903
2024-10-142,980.003,070.002,935.003,000.003,000.0028,016
2024-10-113,030.003,030.002,945.002,980.002,980.0023,548
2024-10-102,980.003,015.002,970.002,990.002,990.0011,696
2024-10-082,900.003,040.002,900.002,980.002,980.0024,897
2024-10-072,970.002,970.002,880.002,930.002,930.0011,704
2024-10-042,950.002,965.002,860.002,890.002,890.0018,537
2024-10-022,860.002,990.002,860.002,950.002,950.009,147
2024-09-303,035.003,035.002,950.002,965.002,965.0016,632
2024-09-272,970.003,160.002,915.003,040.003,040.0042,200
2024-09-262,910.003,070.002,910.002,965.002,965.0030,430
2024-09-252,945.003,000.002,925.002,935.002,935.0018,887
2024-09-242,930.002,995.002,855.002,945.002,945.009,423
2024-09-232,955.002,995.002,905.002,930.002,930.0016,945
2024-09-202,920.003,085.002,920.002,955.002,955.0019,989
2024-09-192,920.002,995.002,905.002,905.002,905.007,266
2024-09-132,940.002,945.002,895.002,920.002,920.0016,945
2024-09-122,880.002,960.002,765.002,895.002,895.0010,725
2024-09-112,905.002,950.002,835.002,850.002,850.009,685
2024-09-102,870.002,995.002,835.002,905.002,905.0021,546
2024-09-092,660.002,830.002,605.002,830.002,830.0054,441
2024-09-062,820.002,860.002,550.002,660.002,660.0043,723
2024-09-052,845.002,995.002,810.002,845.002,845.0042,086
2024-09-042,900.002,980.002,800.002,845.002,845.0093,400
2024-09-033,135.003,180.003,040.003,045.003,045.0060,275
2024-09-023,185.003,205.003,095.003,125.003,125.0013,765
2024-08-303,155.003,295.003,135.003,155.003,155.0019,825
2024-08-293,200.003,300.003,040.003,145.003,145.0014,733
2024-08-283,250.003,290.003,185.003,200.003,200.0023,384
2024-08-273,180.003,420.003,160.003,250.003,250.0061,533
2024-08-263,320.003,420.003,180.003,180.003,180.0023,772
2024-08-233,350.003,390.003,310.003,315.003,315.0017,472
2024-08-223,395.003,430.003,345.003,400.003,400.0021,708
2024-08-213,350.003,400.003,325.003,400.003,400.0025,946
2024-08-203,375.003,425.003,335.003,335.003,335.0019,486
2024-08-193,395.003,430.003,285.003,335.003,335.0021,580
2024-08-163,370.003,445.003,320.003,395.003,395.0023,252
2024-08-143,260.003,425.003,260.003,340.003,340.0039,061
2024-08-123,200.003,295.003,200.003,230.003,230.0033,827
2024-08-093,115.003,270.003,115.003,200.003,200.0032,304
2024-08-083,170.003,190.003,010.003,095.003,095.0034,149
2024-08-073,270.003,270.003,030.003,205.003,205.0034,402
2024-08-062,980.003,400.002,980.003,185.003,185.00113,737
2024-08-053,460.003,460.002,760.003,010.003,010.00136,875
2024-08-023,520.003,585.003,445.003,460.003,460.0045,243
2024-08-013,585.003,710.003,570.003,610.003,610.0014,062
2024-07-313,580.003,580.003,520.003,540.003,540.0017,023
2024-07-303,620.003,690.003,565.003,580.003,580.0019,547
2024-07-293,615.003,680.003,605.003,650.003,650.0012,357
2024-07-263,560.003,650.003,520.003,615.003,615.0035,255
← NewerPage 9 of 21 · 1,227 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.