Skip to main content
logo
KineMaster Corporation (KOSDAQ:139670)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,995.00
-60.00 (-2.92%)
At close: Oct 30, 2025

KineMaster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,055.002,075.001,915.001,992.00--3.07%55,705
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