Skip to main content
logo
KineMaster Corporation (KOSDAQ:139670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
+5.00 (0.24%)
Last updated: Nov 19, 2025, 12:35 PM KST

KineMaster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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