KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,827.00 | 1,827.00 | 1,770.00 | 1,803.00 | 1,803.00 | 4,519 |
| 2026-10-16 | 1,780.00 | 1,846.00 | 1,761.00 | 1,827.00 | 1,827.00 | 12,695 |
| 2026-10-15 | 1,900.00 | 1,900.00 | 1,780.00 | 1,839.00 | 1,839.00 | 16,327 |
| 2026-10-14 | 1,832.00 | 1,852.00 | 1,823.00 | 1,840.00 | 1,840.00 | 5,725 |
| 2026-10-13 | 1,838.00 | 1,856.00 | 1,801.00 | 1,840.00 | 1,840.00 | 5,102 |
| 2026-10-12 | 1,891.00 | 1,918.00 | 1,822.00 | 1,838.00 | 1,838.00 | 9,354 |
| 2026-10-08 | 1,890.00 | 1,929.00 | 1,890.00 | 1,923.00 | 1,923.00 | 7,528 |
| 2026-10-07 | 1,919.00 | 1,930.00 | 1,890.00 | 1,921.00 | 1,921.00 | 2,468 |
| 2026-10-06 | 1,902.00 | 1,944.00 | 1,843.00 | 1,920.00 | 1,920.00 | 13,671 |
| 2026-10-02 | 1,877.00 | 2,000.00 | 1,851.00 | 1,883.00 | 1,883.00 | 6,492 |
| 2026-10-01 | 1,868.00 | 1,899.00 | 1,855.00 | 1,883.00 | 1,883.00 | 7,756 |
| 2026-09-30 | 1,890.00 | 1,960.00 | 1,860.00 | 1,868.00 | 1,868.00 | 11,239 |
| 2026-09-29 | 1,940.00 | 1,990.00 | 1,890.00 | 1,890.00 | 1,890.00 | 5,161 |
| 2026-09-28 | 2,030.00 | 2,090.00 | 1,889.00 | 1,952.00 | 1,952.00 | 31,271 |
| 2026-09-23 | 2,065.00 | 2,135.00 | 2,005.00 | 2,005.00 | 2,005.00 | 14,777 |
| 2026-09-22 | 2,115.00 | 2,140.00 | 2,075.00 | 2,115.00 | 2,115.00 | 6,747 |
| 2026-09-21 | 2,115.00 | 2,150.00 | 2,095.00 | 2,115.00 | 2,115.00 | 11,784 |
| 2026-09-18 | 2,100.00 | 2,125.00 | 2,050.00 | 2,125.00 | 2,125.00 | 7,418 |
| 2026-09-17 | 2,100.00 | 2,100.00 | 2,015.00 | 2,050.00 | 2,050.00 | 12,164 |
| 2026-09-16 | 2,085.00 | 2,085.00 | 2,010.00 | 2,075.00 | 2,075.00 | 8,805 |
| 2026-09-15 | 2,080.00 | 2,095.00 | 1,943.00 | 2,070.00 | 2,070.00 | 18,309 |
| 2026-09-14 | 2,045.00 | 2,085.00 | 1,869.00 | 2,080.00 | 2,080.00 | 34,290 |
| 2026-09-11 | 2,040.00 | 2,140.00 | 2,005.00 | 2,055.00 | 2,055.00 | 17,186 |
| 2026-09-10 | 2,030.00 | 2,095.00 | 1,990.00 | 2,055.00 | 2,055.00 | 12,530 |
| 2026-09-09 | 2,010.00 | 2,085.00 | 1,968.00 | 2,030.00 | 2,030.00 | 5,022 |
| 2026-09-08 | 1,937.00 | 2,130.00 | 1,937.00 | 1,948.00 | 1,948.00 | 24,634 |
| 2026-09-07 | 2,100.00 | 2,150.00 | 1,937.00 | 1,937.00 | 1,937.00 | 35,559 |
| 2026-09-04 | 2,015.00 | 2,100.00 | 2,015.00 | 2,100.00 | 2,100.00 | 24,191 |
| 2026-09-03 | 2,015.00 | 2,150.00 | 1,983.00 | 2,015.00 | 2,015.00 | 26,191 |
| 2026-09-02 | 2,040.00 | 2,060.00 | 1,976.00 | 2,015.00 | 2,015.00 | 14,465 |
| 2026-09-01 | 2,050.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 11,104 |
| 2026-08-31 | 2,005.00 | 2,070.00 | 1,958.00 | 2,050.00 | 2,050.00 | 7,602 |
| 2026-08-28 | 1,990.00 | 2,055.00 | 1,976.00 | 2,040.00 | 2,040.00 | 11,120 |
| 2026-08-27 | 1,967.00 | 2,035.00 | 1,918.00 | 2,020.00 | 2,020.00 | 25,950 |
| 2026-08-26 | 1,900.00 | 1,970.00 | 1,880.00 | 1,967.00 | 1,967.00 | 6,550 |
| 2026-08-25 | 1,944.00 | 1,971.00 | 1,890.00 | 1,945.00 | 1,945.00 | 10,951 |
| 2026-08-24 | 1,916.00 | 1,945.00 | 1,875.00 | 1,942.00 | 1,942.00 | 14,705 |
| 2026-08-21 | 1,917.00 | 1,942.00 | 1,825.00 | 1,917.00 | 1,917.00 | 33,876 |
| 2026-08-20 | 1,787.00 | 1,942.00 | 1,787.00 | 1,917.00 | 1,917.00 | 29,864 |
| 2026-08-19 | 1,835.00 | 1,875.00 | 1,744.00 | 1,832.00 | 1,832.00 | 22,726 |
| 2026-08-18 | 1,766.00 | 1,833.00 | 1,720.00 | 1,750.00 | 1,750.00 | 37,916 |
| 2026-08-14 | 1,753.00 | 1,907.00 | 1,711.00 | 1,766.00 | 1,766.00 | 47,060 |
| 2026-08-13 | 1,778.00 | 1,790.00 | 1,685.00 | 1,762.00 | 1,762.00 | 10,945 |
| 2026-08-12 | 1,699.00 | 1,810.00 | 1,615.00 | 1,779.00 | 1,779.00 | 53,986 |
| 2026-08-11 | 1,680.00 | 1,680.00 | 1,570.00 | 1,665.00 | 1,665.00 | 4,310 |
| 2026-08-10 | 1,604.00 | 1,685.00 | 1,556.00 | 1,619.00 | 1,619.00 | 9,629 |
| 2026-08-07 | 1,610.00 | 1,692.00 | 1,560.00 | 1,604.00 | 1,604.00 | 9,025 |
| 2026-08-06 | 1,617.00 | 1,674.00 | 1,567.00 | 1,600.00 | 1,600.00 | 4,301 |
| 2026-08-05 | 1,566.00 | 1,625.00 | 1,566.00 | 1,617.00 | 1,617.00 | 7,419 |
| 2026-08-04 | 1,531.00 | 1,599.00 | 1,520.00 | 1,579.00 | 1,579.00 | 3,011 |
| 2026-08-03 | 1,650.00 | 1,655.00 | 1,505.00 | 1,551.00 | 1,551.00 | 15,628 |
| 2026-07-31 | 1,353.00 | 1,679.00 | 1,353.00 | 1,650.00 | 1,650.00 | 33,014 |
| 2026-07-30 | 1,450.00 | 1,598.00 | 1,450.00 | 1,499.00 | 1,499.00 | 19,637 |
| 2026-07-29 | 1,544.00 | 1,625.00 | 1,431.00 | 1,488.00 | 1,488.00 | 35,920 |
| 2026-07-28 | 1,512.00 | 1,590.00 | 1,470.00 | 1,586.00 | 1,586.00 | 27,643 |
| 2026-07-27 | 1,512.00 | 1,600.00 | 1,471.00 | 1,512.00 | 1,512.00 | 10,110 |
| 2026-07-24 | 1,545.00 | 1,595.00 | 1,471.00 | 1,471.00 | 1,471.00 | 6,677 |
| 2026-07-23 | 1,546.00 | 1,573.00 | 1,511.00 | 1,545.00 | 1,545.00 | 10,325 |
| 2026-07-22 | 1,517.00 | 1,538.00 | 1,491.00 | 1,530.00 | 1,530.00 | 10,397 |
| 2026-07-21 | 1,421.00 | 1,532.00 | 1,403.00 | 1,532.00 | 1,532.00 | 26,032 |
Page 1 of 5 · 244 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.