Skip to main content
KineMaster Corporation (KOSDAQ:139670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-20.00 (-0.96%)
At close: Dec 5, 2025

KineMaster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,195.002,195.002,080.002,120.002,120.00-0.93%25,621
Oct 1, 20252,235.002,235.002,140.002,140.002,140.00-1.83%13,147
Sep 30, 20252,190.002,260.002,180.002,180.002,180.00-20,099
Sep 29, 20252,165.002,280.002,160.002,180.002,180.001.63%25,908
Sep 26, 20252,285.002,285.002,080.002,145.002,145.00-6.13%137,844
Sep 25, 20252,265.002,345.002,255.002,285.002,285.001.33%19,328
Sep 24, 20252,295.002,295.002,240.002,255.002,255.00-1.53%25,898
Sep 23, 20252,320.002,335.002,280.002,290.002,290.00-0.87%19,633
Sep 22, 20252,360.002,365.002,305.002,310.002,310.00-1.70%42,863
Sep 19, 20252,335.002,400.002,335.002,350.002,350.000.86%30,312
Sep 18, 20252,365.002,390.002,320.002,330.002,330.00-1.27%26,077
Sep 17, 20252,380.002,400.002,350.002,360.002,360.00-1.05%18,221
Sep 16, 20252,395.002,395.002,310.002,385.002,385.00-13,515
Sep 15, 20252,365.002,430.002,355.002,385.002,385.000.85%12,906
Sep 12, 20252,405.002,450.002,360.002,365.002,365.00-1.05%22,747
Sep 11, 20252,400.002,465.002,380.002,390.002,390.00-0.42%14,093
Sep 10, 20252,395.002,430.002,375.002,400.002,400.000.21%11,723
Sep 9, 20252,370.002,425.002,300.002,395.002,395.001.05%17,102
Sep 8, 20252,365.002,425.002,360.002,370.002,370.000.21%9,537
Sep 5, 20252,395.002,430.002,330.002,365.002,365.00-0.21%11,140
Sep 4, 20252,395.002,445.002,370.002,370.002,370.00-0.63%11,776
Sep 3, 20252,420.002,445.002,370.002,385.002,385.00-1.45%7,309
Sep 2, 20252,390.002,435.002,370.002,420.002,420.001.26%13,845
Sep 1, 20252,340.002,405.002,300.002,390.002,390.001.92%13,502
Aug 29, 20252,390.002,450.002,335.002,345.002,345.00-1.88%13,945
Aug 28, 20252,355.002,440.002,340.002,390.002,390.002.36%9,086
Aug 27, 20252,390.002,440.002,335.002,335.002,335.00-2.30%6,710
Aug 26, 20252,385.002,430.002,385.002,390.002,390.000.21%5,151
Aug 25, 20252,365.002,460.002,365.002,385.002,385.00-0.42%16,095
Aug 22, 20252,350.002,410.002,320.002,395.002,395.001.91%15,381
Aug 21, 20252,295.002,365.002,270.002,350.002,350.002.17%19,446
Aug 20, 20252,315.002,335.002,250.002,300.002,300.00-0.65%15,817
Aug 19, 20252,290.002,375.002,290.002,315.002,315.001.31%20,819
Aug 18, 20252,415.002,445.002,225.002,285.002,285.00-5.38%68,806
Aug 14, 20252,395.002,445.002,395.002,415.002,415.000.21%12,268
Aug 13, 20252,400.002,460.002,395.002,410.002,410.000.42%20,005
Aug 12, 20252,520.002,520.002,400.002,400.002,400.00-2.04%27,774
Aug 11, 20252,465.002,480.002,405.002,450.002,450.000.41%29,255
Aug 8, 20252,500.002,545.002,410.002,440.002,440.00-2.40%18,968
Aug 7, 20252,515.002,585.002,380.002,500.002,500.00-0.60%28,486
Aug 6, 20252,535.002,555.002,485.002,515.002,515.000.40%6,592
Aug 5, 20252,510.002,580.002,505.002,505.002,505.00-0.20%13,401
Aug 4, 20252,465.002,555.002,400.002,510.002,510.001.83%9,229
Aug 1, 20252,535.002,535.002,455.002,465.002,465.00-2.76%19,296
Jul 31, 20252,545.002,580.002,525.002,535.002,535.00-1.17%10,925
Jul 30, 20252,500.002,575.002,485.002,565.002,565.002.60%18,660
Jul 29, 20252,595.002,600.002,500.002,500.002,500.00-4.40%31,025
Jul 28, 20252,625.002,650.002,535.002,615.002,615.00-1.32%40,704
Jul 25, 20252,650.002,675.002,630.002,650.002,650.00-10,249
Jul 24, 20252,610.002,775.002,580.002,650.002,650.001.34%53,725
Jul 23, 20252,615.002,660.002,610.002,615.002,615.00-0.76%14,953
Jul 22, 20252,640.002,680.002,630.002,635.002,635.00-0.94%10,524
Jul 21, 20252,660.002,700.002,610.002,660.002,660.001.14%12,819
Jul 18, 20252,720.002,720.002,630.002,630.002,630.00-2.05%11,044
Jul 17, 20252,730.002,730.002,635.002,685.002,685.000.56%14,743
Jul 16, 20252,700.002,700.002,640.002,670.002,670.00-1.11%11,397
Jul 15, 20252,690.002,700.002,655.002,700.002,700.000.37%10,329
Jul 14, 20252,725.002,725.002,645.002,690.002,690.00-0.37%19,752
Jul 11, 20252,645.002,700.002,615.002,700.002,700.002.08%10,031