KineMaster Corporation (KOSDAQ:139670)
2,145.00
+25.00 (1.18%)
At close: Oct 10, 2025
KineMaster Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 2,195.00 | 2,195.00 | 2,080.00 | 2,120.00 | 2,120.00 | -0.93% | 25,621 |
Oct 1, 2025 | 2,235.00 | 2,235.00 | 2,140.00 | 2,140.00 | 2,140.00 | -1.83% | 13,147 |
Sep 30, 2025 | 2,190.00 | 2,260.00 | 2,180.00 | 2,180.00 | 2,180.00 | - | 20,099 |
Sep 29, 2025 | 2,165.00 | 2,280.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1.63% | 25,908 |
Sep 26, 2025 | 2,285.00 | 2,285.00 | 2,080.00 | 2,145.00 | 2,145.00 | -6.13% | 137,844 |
Sep 25, 2025 | 2,265.00 | 2,345.00 | 2,255.00 | 2,285.00 | 2,285.00 | 1.33% | 19,328 |
Sep 24, 2025 | 2,295.00 | 2,295.00 | 2,240.00 | 2,255.00 | 2,255.00 | -1.53% | 25,898 |
Sep 23, 2025 | 2,320.00 | 2,335.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.87% | 19,633 |
Sep 22, 2025 | 2,360.00 | 2,365.00 | 2,305.00 | 2,310.00 | 2,310.00 | -1.70% | 42,863 |
Sep 19, 2025 | 2,335.00 | 2,400.00 | 2,335.00 | 2,350.00 | 2,350.00 | 0.86% | 30,312 |
Sep 18, 2025 | 2,365.00 | 2,390.00 | 2,320.00 | 2,330.00 | 2,330.00 | -1.27% | 26,077 |
Sep 17, 2025 | 2,380.00 | 2,400.00 | 2,350.00 | 2,360.00 | 2,360.00 | -1.05% | 18,221 |
Sep 16, 2025 | 2,395.00 | 2,395.00 | 2,310.00 | 2,385.00 | 2,385.00 | - | 13,515 |
Sep 15, 2025 | 2,365.00 | 2,430.00 | 2,355.00 | 2,385.00 | 2,385.00 | 0.85% | 12,906 |
Sep 12, 2025 | 2,405.00 | 2,450.00 | 2,360.00 | 2,365.00 | 2,365.00 | -1.05% | 22,747 |
Sep 11, 2025 | 2,400.00 | 2,465.00 | 2,380.00 | 2,390.00 | 2,390.00 | -0.42% | 14,093 |
Sep 10, 2025 | 2,395.00 | 2,430.00 | 2,375.00 | 2,400.00 | 2,400.00 | 0.21% | 11,723 |
Sep 9, 2025 | 2,370.00 | 2,425.00 | 2,300.00 | 2,395.00 | 2,395.00 | 1.05% | 17,102 |
Sep 8, 2025 | 2,365.00 | 2,425.00 | 2,360.00 | 2,370.00 | 2,370.00 | 0.21% | 9,537 |
Sep 5, 2025 | 2,395.00 | 2,430.00 | 2,330.00 | 2,365.00 | 2,365.00 | -0.21% | 11,140 |
Sep 4, 2025 | 2,395.00 | 2,445.00 | 2,370.00 | 2,370.00 | 2,370.00 | -0.63% | 11,776 |
Sep 3, 2025 | 2,420.00 | 2,445.00 | 2,370.00 | 2,385.00 | 2,385.00 | -1.45% | 7,309 |
Sep 2, 2025 | 2,390.00 | 2,435.00 | 2,370.00 | 2,420.00 | 2,420.00 | 1.26% | 13,845 |
Sep 1, 2025 | 2,340.00 | 2,405.00 | 2,300.00 | 2,390.00 | 2,390.00 | 1.92% | 13,502 |
Aug 29, 2025 | 2,390.00 | 2,450.00 | 2,335.00 | 2,345.00 | 2,345.00 | -1.88% | 13,945 |
Aug 28, 2025 | 2,355.00 | 2,440.00 | 2,340.00 | 2,390.00 | 2,390.00 | 2.36% | 9,086 |
Aug 27, 2025 | 2,390.00 | 2,440.00 | 2,335.00 | 2,335.00 | 2,335.00 | -2.30% | 6,710 |
Aug 26, 2025 | 2,385.00 | 2,430.00 | 2,385.00 | 2,390.00 | 2,390.00 | 0.21% | 5,151 |
Aug 25, 2025 | 2,365.00 | 2,460.00 | 2,365.00 | 2,385.00 | 2,385.00 | -0.42% | 16,095 |
Aug 22, 2025 | 2,350.00 | 2,410.00 | 2,320.00 | 2,395.00 | 2,395.00 | 1.91% | 15,381 |
Aug 21, 2025 | 2,295.00 | 2,365.00 | 2,270.00 | 2,350.00 | 2,350.00 | 2.17% | 19,446 |
Aug 20, 2025 | 2,315.00 | 2,335.00 | 2,250.00 | 2,300.00 | 2,300.00 | -0.65% | 15,817 |
Aug 19, 2025 | 2,290.00 | 2,375.00 | 2,290.00 | 2,315.00 | 2,315.00 | 1.31% | 20,819 |
Aug 18, 2025 | 2,415.00 | 2,445.00 | 2,225.00 | 2,285.00 | 2,285.00 | -5.38% | 68,806 |
Aug 14, 2025 | 2,395.00 | 2,445.00 | 2,395.00 | 2,415.00 | 2,415.00 | 0.21% | 12,268 |
Aug 13, 2025 | 2,400.00 | 2,460.00 | 2,395.00 | 2,410.00 | 2,410.00 | 0.42% | 20,005 |
Aug 12, 2025 | 2,520.00 | 2,520.00 | 2,400.00 | 2,400.00 | 2,400.00 | -2.04% | 27,774 |
Aug 11, 2025 | 2,465.00 | 2,480.00 | 2,405.00 | 2,450.00 | 2,450.00 | 0.41% | 29,255 |
Aug 8, 2025 | 2,500.00 | 2,545.00 | 2,410.00 | 2,440.00 | 2,440.00 | -2.40% | 18,968 |
Aug 7, 2025 | 2,515.00 | 2,585.00 | 2,380.00 | 2,500.00 | 2,500.00 | -0.60% | 28,486 |
Aug 6, 2025 | 2,535.00 | 2,555.00 | 2,485.00 | 2,515.00 | 2,515.00 | 0.40% | 6,592 |
Aug 5, 2025 | 2,510.00 | 2,580.00 | 2,505.00 | 2,505.00 | 2,505.00 | -0.20% | 13,401 |
Aug 4, 2025 | 2,465.00 | 2,555.00 | 2,400.00 | 2,510.00 | 2,510.00 | 1.83% | 9,229 |
Aug 1, 2025 | 2,535.00 | 2,535.00 | 2,455.00 | 2,465.00 | 2,465.00 | -2.76% | 19,296 |
Jul 31, 2025 | 2,545.00 | 2,580.00 | 2,525.00 | 2,535.00 | 2,535.00 | -1.17% | 10,925 |
Jul 30, 2025 | 2,500.00 | 2,575.00 | 2,485.00 | 2,565.00 | 2,565.00 | 2.60% | 18,660 |
Jul 29, 2025 | 2,595.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -4.40% | 31,025 |
Jul 28, 2025 | 2,625.00 | 2,650.00 | 2,535.00 | 2,615.00 | 2,615.00 | -1.32% | 40,704 |
Jul 25, 2025 | 2,650.00 | 2,675.00 | 2,630.00 | 2,650.00 | 2,650.00 | - | 10,249 |
Jul 24, 2025 | 2,610.00 | 2,775.00 | 2,580.00 | 2,650.00 | 2,650.00 | 1.34% | 53,725 |