Skip to main content
KineMaster Corporation (KOSDAQ:139670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,140.00
0.00 (0.00%)
At close: Apr 28, 2026

KineMaster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,150.002,235.002,120.002,165.002,165.001.17%59,026
Apr 28, 20262,120.002,185.002,105.002,140.002,140.00-30,848
Apr 27, 20262,135.002,155.002,095.002,140.002,140.000.23%20,971
Apr 24, 20262,055.002,170.002,010.002,135.002,135.002.64%38,317
Apr 23, 20262,090.002,135.002,065.002,080.002,080.00-0.48%27,785
Apr 22, 20262,070.002,140.002,015.002,090.002,090.00-0.24%37,772
Apr 21, 20262,130.002,160.002,060.002,095.002,095.00-1.41%43,916
Apr 20, 20262,065.002,170.002,000.002,125.002,125.001.92%62,145
Apr 17, 20262,160.002,160.002,055.002,085.002,085.00-1.65%23,171
Apr 16, 20262,040.002,145.002,035.002,120.002,120.004.18%39,116
Apr 15, 20261,970.002,115.001,965.002,035.002,035.004.25%83,044
Apr 14, 20261,970.001,970.001,946.001,952.001,952.000.31%21,945
Apr 13, 20261,925.001,955.001,907.001,946.001,946.001.09%42,849
Apr 10, 20261,911.001,943.001,910.001,925.001,925.000.73%34,700
Apr 9, 20261,902.001,927.001,866.001,911.001,911.000.47%32,865
Apr 8, 20261,831.001,930.001,807.001,902.001,902.003.99%41,897
Apr 7, 20261,830.001,874.001,820.001,829.001,829.000.05%20,841
Apr 6, 20261,820.001,915.001,819.001,828.001,828.000.61%39,480
Apr 3, 20261,801.001,848.001,779.001,817.001,817.000.89%46,656
Apr 2, 20261,944.001,944.001,801.001,801.001,801.00-7.36%25,983
Apr 1, 20261,875.001,966.001,850.001,944.001,944.003.68%29,270
Mar 31, 20261,875.001,893.001,850.001,875.001,875.00-0.95%30,478
Mar 30, 20261,960.001,970.001,877.001,893.001,893.00-3.91%41,145
Mar 27, 20261,928.001,989.001,901.001,970.001,970.001.34%49,881
Mar 26, 20261,998.001,998.001,908.001,944.001,944.000.57%44,740
Mar 25, 20261,936.001,945.001,863.001,933.001,933.004.04%41,474
Mar 24, 20261,846.001,887.001,824.001,858.001,858.000.76%46,556
Mar 23, 20261,910.001,910.001,836.001,844.001,844.00-4.16%21,607
Mar 20, 20261,900.001,934.001,883.001,924.001,924.001.64%13,253
Mar 19, 20261,926.001,938.001,872.001,893.001,893.00-1.15%33,493
Mar 18, 20261,980.001,980.001,903.001,915.001,915.000.05%14,529
Mar 17, 20261,906.002,020.001,900.001,914.001,914.00-0.36%21,096
Mar 16, 20261,999.002,015.001,911.001,921.001,921.00-1.44%12,819
Mar 13, 20261,956.001,969.001,925.001,949.001,949.00-0.36%11,575
Mar 12, 20261,950.001,993.001,912.001,956.001,956.001.19%10,566
Mar 11, 20261,978.001,999.001,919.001,933.001,933.00-1.48%20,932
Mar 10, 20261,836.001,998.001,836.001,962.001,962.005.94%27,111
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