Skip to main content
KineMaster Corporation (KOSDAQ:139670)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,852.00
-77.00 (-3.99%)
At close: Mar 9, 2026

KineMaster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,929.001,929.001,782.001,852.001,852.00-3.99%67,494
Mar 6, 20261,910.001,970.001,870.001,929.001,929.002.01%26,198
Mar 5, 20261,816.001,912.001,780.001,891.001,891.007.08%28,824
Mar 4, 20261,999.002,000.001,761.001,766.001,766.00-11.66%146,816
Mar 3, 20262,160.002,160.001,999.001,999.001,999.00-7.67%136,015
Feb 27, 20262,165.002,250.002,145.002,165.002,165.00-62,286
Feb 26, 20262,220.002,220.002,125.002,165.002,165.00-2.48%49,506
Feb 25, 20262,250.002,275.002,180.002,220.002,220.00-0.45%59,860
Feb 24, 20262,160.002,240.002,150.002,230.002,230.003.24%37,684
Feb 23, 20262,160.002,165.002,110.002,160.002,160.000.23%56,696
Feb 20, 20262,205.002,205.002,140.002,155.002,155.00-0.92%56,816
Feb 19, 20262,240.002,270.002,165.002,175.002,175.00-2.47%53,824
Feb 13, 20262,265.002,290.002,200.002,230.002,230.00-2.19%68,384
Feb 12, 20262,290.002,315.002,250.002,280.002,280.00-0.44%33,495
Feb 11, 20262,295.002,305.002,260.002,290.002,290.00-35,521
Feb 10, 20262,300.002,310.002,270.002,290.002,290.000.44%41,949
Feb 9, 20262,200.002,305.002,200.002,280.002,280.004.11%40,622
Feb 6, 20262,280.002,280.002,100.002,190.002,190.00-4.16%63,712
Feb 5, 20262,320.002,335.002,275.002,285.002,285.00-1.30%32,472
Feb 4, 20262,330.002,385.002,280.002,315.002,315.00-0.22%47,861
Feb 3, 20262,280.002,330.002,265.002,320.002,320.003.34%52,977
Feb 2, 20262,365.002,425.002,230.002,245.002,245.00-5.27%75,842
Jan 30, 20262,365.002,400.002,340.002,370.002,370.00-0.63%63,420
Jan 29, 20262,330.002,430.002,250.002,385.002,385.003.47%99,674
Jan 28, 20262,300.002,340.002,265.002,305.002,305.000.22%50,703
Jan 27, 20262,320.002,350.002,250.002,300.002,300.00-0.86%52,114
Jan 26, 20262,340.002,340.002,270.002,320.002,320.002.88%62,647
Jan 23, 20262,245.002,300.002,200.002,255.002,255.000.45%118,325
Jan 22, 20262,270.002,335.002,215.002,245.002,245.00-1.32%65,935
Jan 21, 20262,235.002,285.002,200.002,275.002,275.00-1.94%78,882
Jan 20, 20262,300.002,355.002,200.002,320.002,320.001.53%59,640
Jan 19, 20262,280.002,340.002,255.002,285.002,285.00-49,907
Jan 16, 20262,385.002,445.002,285.002,285.002,285.00-4.39%58,712
Jan 15, 20262,360.002,390.002,305.002,390.002,390.001.06%52,763
Jan 14, 20262,445.002,450.002,350.002,365.002,365.00-3.47%45,686
Jan 13, 20262,400.002,500.002,375.002,450.002,450.001.66%72,531
Jan 12, 20262,420.002,445.002,345.002,410.002,410.00-0.41%61,907
Jan 9, 20262,480.002,525.002,325.002,420.002,420.00-1.22%67,152
Jan 8, 20262,610.002,650.002,375.002,450.002,450.00-7.72%212,980
Jan 7, 20262,530.002,690.002,475.002,655.002,655.005.15%193,092
Jan 6, 20262,600.002,750.002,515.002,525.002,525.00-5.78%276,313
Jan 5, 20262,680.002,695.002,470.002,680.002,680.00-431,499
Jan 2, 20262,830.003,040.002,615.002,680.002,680.003.08%2,717,766
Dec 30, 20252,065.002,600.002,025.002,600.002,600.0030.00%1,104,352
Dec 29, 20252,105.002,105.002,000.002,000.002,000.00-4.08%41,562
Dec 26, 20251,993.002,175.001,992.002,085.002,085.004.51%94,178
Dec 24, 20252,020.002,050.001,994.001,995.001,995.00-1.24%36,653
Dec 23, 20251,991.002,155.001,991.002,020.002,020.001.46%62,041
Dec 22, 20251,995.002,000.001,989.001,991.001,991.00-0.20%33,400
Dec 19, 20251,994.002,030.001,993.001,995.001,995.000.05%17,564
Dec 18, 20252,015.002,015.001,991.001,994.001,994.00-1.04%10,174
Dec 17, 20252,055.002,055.002,010.002,015.002,015.00-2.18%16,488
Dec 16, 20252,135.002,190.002,055.002,060.002,060.00-2.83%18,135
Dec 15, 20252,080.002,185.002,075.002,120.002,120.001.92%36,666
Dec 12, 20252,105.002,130.002,075.002,080.002,080.00-2.35%24,750
Dec 11, 20252,110.002,265.002,070.002,130.002,130.004.93%77,731
Dec 10, 20252,025.002,110.002,000.002,030.002,030.000.25%30,622
Dec 9, 20252,040.002,040.002,000.002,025.002,025.00-0.25%16,609
Dec 8, 20252,070.002,075.002,015.002,030.002,030.00-1.93%20,869
Dec 5, 20252,100.002,100.002,040.002,070.002,070.00-0.96%28,960
Dec 4, 20252,080.002,175.002,050.002,090.002,090.000.48%42,136
Dec 3, 20252,085.002,100.002,035.002,080.002,080.00-0.24%12,349
Dec 2, 20251,995.002,110.001,990.002,085.002,085.004.51%31,886
Dec 1, 20252,105.002,105.001,995.001,995.001,995.00-0.05%26,376
Nov 28, 20252,010.002,050.001,995.001,996.001,996.00-0.70%11,784
Nov 27, 20251,925.002,050.001,915.002,010.002,010.004.96%29,254
Nov 26, 20251,919.001,933.001,911.001,915.001,915.00-0.21%31,263
Nov 25, 20251,972.001,998.001,912.001,919.001,919.00-3.18%39,127
Nov 24, 20252,020.002,030.001,982.001,982.001,982.00-1.88%11,668
Nov 21, 20252,070.002,105.001,994.002,020.002,020.00-1.94%22,890
Nov 20, 20252,055.002,095.002,025.002,060.002,060.000.24%15,492
Nov 19, 20252,045.002,085.002,025.002,055.002,055.000.49%23,399
Nov 18, 20252,050.002,080.001,994.002,045.002,045.000.49%42,542
Nov 17, 20252,035.002,075.001,981.002,035.002,035.00-64,914
Nov 14, 20252,025.002,060.001,932.002,035.002,035.000.49%43,661
Nov 13, 20252,000.002,075.002,000.002,025.002,025.001.25%18,730
Nov 12, 20251,939.002,090.001,931.002,000.002,000.003.63%78,612
Nov 11, 20251,953.001,964.001,924.001,930.001,930.00-0.52%18,728
Nov 10, 20251,925.001,940.001,886.001,940.001,940.000.78%66,139
Nov 7, 20251,955.001,960.001,882.001,925.001,925.00-1.64%32,068
Nov 6, 20251,856.002,005.001,854.001,957.001,957.005.44%75,385
Nov 5, 20251,878.001,883.001,826.001,856.001,856.00-1.43%51,817
Nov 4, 20251,909.001,910.001,878.001,883.001,883.00-1.36%63,102
Nov 3, 20251,989.001,996.001,908.001,909.001,909.00-4.02%63,281
Oct 31, 20251,995.002,015.001,985.001,989.001,989.00-0.30%47,648
Oct 30, 20252,055.002,075.001,915.001,995.001,995.00-2.92%65,311
Oct 29, 20252,090.002,090.002,040.002,055.002,055.00-1.67%31,407
Oct 28, 20252,055.002,120.002,040.002,090.002,090.001.70%22,455
Oct 27, 20252,105.002,105.002,045.002,055.002,055.00-1.91%30,352
Oct 24, 20252,090.002,115.002,075.002,095.002,095.000.48%13,896
Oct 23, 20252,120.002,120.002,070.002,085.002,085.00-1.65%14,200
Oct 22, 20252,095.002,150.002,070.002,120.002,120.001.19%16,051
Oct 21, 20252,085.002,170.002,085.002,095.002,095.00-0.48%18,071
Oct 20, 20252,065.002,110.002,040.002,105.002,105.001.45%27,615
Oct 17, 20252,120.002,155.002,075.002,075.002,075.00-2.12%34,412
Oct 16, 20252,130.002,140.002,080.002,120.002,120.000.71%21,674
Oct 15, 20252,085.002,135.002,070.002,105.002,105.00-14,860
Oct 14, 20252,145.002,145.002,080.002,105.002,105.00-1.86%58,244
Oct 13, 20252,145.002,170.002,130.002,145.002,145.00-11,165
Oct 10, 20252,120.002,240.002,112.002,145.002,145.001.18%20,315