KineMaster Corporation (KOSDAQ:139670)
 1,995.00
 -60.00 (-2.92%)
  At close: Oct 30, 2025
KineMaster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,055.00 | 2,075.00 | 1,915.00 | 1,992.00 | - | -3.07% | 55,705 | 
| Oct 29, 2025 | 2,090.00 | 2,090.00 | 2,040.00 | 2,055.00 | 2,055.00 | -1.67% | 31,407 | 
| Oct 28, 2025 | 2,055.00 | 2,120.00 | 2,040.00 | 2,090.00 | 2,090.00 | 1.70% | 22,455 | 
| Oct 27, 2025 | 2,105.00 | 2,105.00 | 2,045.00 | 2,055.00 | 2,055.00 | -1.91% | 30,352 | 
| Oct 24, 2025 | 2,090.00 | 2,115.00 | 2,075.00 | 2,095.00 | 2,095.00 | 0.48% | 13,896 | 
| Oct 23, 2025 | 2,120.00 | 2,120.00 | 2,070.00 | 2,085.00 | 2,085.00 | -1.65% | 14,200 | 
| Oct 22, 2025 | 2,095.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | 1.19% | 16,051 | 
| Oct 21, 2025 | 2,085.00 | 2,170.00 | 2,085.00 | 2,095.00 | 2,095.00 | -0.48% | 18,071 | 
| Oct 20, 2025 | 2,065.00 | 2,110.00 | 2,040.00 | 2,105.00 | 2,105.00 | 1.45% | 27,615 | 
| Oct 17, 2025 | 2,120.00 | 2,155.00 | 2,075.00 | 2,075.00 | 2,075.00 | -2.12% | 34,412 | 
| Oct 16, 2025 | 2,130.00 | 2,140.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.71% | 21,674 | 
| Oct 15, 2025 | 2,085.00 | 2,135.00 | 2,070.00 | 2,105.00 | 2,105.00 | - | 14,860 | 
| Oct 14, 2025 | 2,145.00 | 2,145.00 | 2,080.00 | 2,105.00 | 2,105.00 | -1.86% | 58,244 | 
| Oct 13, 2025 | 2,145.00 | 2,170.00 | 2,130.00 | 2,145.00 | 2,145.00 | - | 11,165 | 
| Oct 10, 2025 | 2,120.00 | 2,240.00 | 2,112.00 | 2,145.00 | 2,145.00 | 1.18% | 20,315 | 
| 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 |