Skip to main content
logo
KineMaster Corporation (KOSDAQ:139670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,360.00
-25.00 (-1.05%)
At close: Sep 17, 2025

KineMaster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,380.002,400.002,350.002,360.00--1.05%18,221
Sep 16, 20252,395.002,395.002,310.002,385.00--13,515
Sep 15, 20252,365.002,430.002,355.002,385.00-0.85%12,906
Sep 12, 20252,405.002,450.002,360.002,365.00--1.05%22,747
Sep 11, 20252,400.002,465.002,380.002,390.00--0.42%14,093
Sep 10, 20252,395.002,430.002,375.002,400.00-0.21%11,723
Sep 9, 20252,370.002,425.002,300.002,395.00-1.05%17,102
Sep 8, 20252,365.002,425.002,360.002,370.00-0.21%9,537
Sep 5, 20252,395.002,430.002,330.002,365.00--0.21%11,140
Sep 4, 20252,395.002,445.002,370.002,370.00--0.63%11,776
Sep 3, 20252,420.002,445.002,370.002,385.00--1.45%7,309
Sep 2, 20252,390.002,435.002,370.002,420.00-1.26%13,845
Sep 1, 20252,340.002,405.002,300.002,390.00-1.92%13,502
Aug 29, 20252,390.002,450.002,335.002,345.00--1.88%13,945
Aug 28, 20252,355.002,440.002,340.002,390.00-2.36%9,086
Aug 27, 20252,390.002,440.002,335.002,335.00--2.30%6,710
Aug 26, 20252,385.002,430.002,385.002,390.00-0.21%5,151
Aug 25, 20252,365.002,460.002,365.002,385.00--0.42%16,095
Aug 22, 20252,350.002,410.002,320.002,395.00-1.91%15,381
Aug 21, 20252,295.002,365.002,270.002,350.00-2.17%19,446
Aug 20, 20252,315.002,335.002,250.002,300.00--0.65%15,817
Aug 19, 20252,290.002,375.002,290.002,315.00-1.31%20,819
Aug 18, 20252,415.002,445.002,225.002,285.00--5.38%68,806
Aug 14, 20252,395.002,445.002,395.002,415.00-0.21%12,268
Aug 13, 20252,400.002,460.002,395.002,410.00-0.42%20,005
Aug 12, 20252,520.002,520.002,400.002,400.00--2.04%27,774
Aug 11, 20252,465.002,480.002,405.002,450.00-0.41%29,255
Aug 8, 20252,500.002,545.002,410.002,440.00--2.40%18,968
Aug 7, 20252,515.002,585.002,380.002,500.00--0.60%28,486
Aug 6, 20252,535.002,555.002,485.002,515.00-0.40%6,592
Aug 5, 20252,510.002,580.002,505.002,505.00--0.20%13,401
Aug 4, 20252,465.002,555.002,400.002,510.00-1.83%9,229
Aug 1, 20252,535.002,535.002,455.002,465.00--2.76%19,296
Jul 31, 20252,545.002,580.002,525.002,535.00--1.17%10,925
Jul 30, 20252,500.002,575.002,485.002,565.00-2.60%18,660
Jul 29, 20252,595.002,600.002,500.002,500.00--4.40%31,025
Jul 28, 20252,625.002,650.002,535.002,615.00--1.32%40,704
Jul 25, 20252,650.002,675.002,630.002,650.00--10,249
Jul 24, 20252,610.002,775.002,580.002,650.00-1.34%53,725
Jul 23, 20252,615.002,660.002,610.002,615.00--0.76%14,953
Jul 22, 20252,640.002,680.002,630.002,635.00--0.94%10,524
Jul 21, 20252,660.002,700.002,610.002,660.00-1.14%12,819
Jul 18, 20252,720.002,720.002,630.002,630.00--2.05%11,044
Jul 17, 20252,730.002,730.002,635.002,685.00-0.56%14,743
Jul 16, 20252,700.002,700.002,640.002,670.00--1.11%11,397
Jul 15, 20252,690.002,700.002,655.002,700.00-0.37%10,329
Jul 14, 20252,725.002,725.002,645.002,690.00--0.37%19,752
Jul 11, 20252,645.002,700.002,615.002,700.00-2.08%10,031
Jul 10, 20252,665.002,690.002,635.002,645.00-0.38%9,577
Jul 9, 20252,635.002,715.002,635.002,635.00--13,128