KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 1,875.00
-18.00 (-0.95%)
At close: Mar 31, 2026
KineMaster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,960.00 | 1,970.00 | 1,877.00 | 1,893.00 | 1,893.00 | -3.91% | 41,145 |
| Mar 27, 2026 | 1,928.00 | 1,989.00 | 1,901.00 | 1,970.00 | 1,970.00 | 1.34% | 49,881 |
| Mar 26, 2026 | 1,998.00 | 1,998.00 | 1,908.00 | 1,944.00 | 1,944.00 | 0.57% | 44,740 |
| Mar 25, 2026 | 1,936.00 | 1,945.00 | 1,863.00 | 1,933.00 | 1,933.00 | 4.04% | 41,474 |
| Mar 24, 2026 | 1,846.00 | 1,887.00 | 1,824.00 | 1,858.00 | 1,858.00 | 0.76% | 46,556 |
| Mar 23, 2026 | 1,910.00 | 1,910.00 | 1,836.00 | 1,844.00 | 1,844.00 | -4.16% | 21,607 |
| Mar 20, 2026 | 1,900.00 | 1,934.00 | 1,883.00 | 1,924.00 | 1,924.00 | 1.64% | 13,253 |
| Mar 19, 2026 | 1,926.00 | 1,938.00 | 1,872.00 | 1,893.00 | 1,893.00 | -1.15% | 33,493 |
| Mar 18, 2026 | 1,980.00 | 1,980.00 | 1,903.00 | 1,915.00 | 1,915.00 | 0.05% | 14,529 |
| Mar 17, 2026 | 1,906.00 | 2,020.00 | 1,900.00 | 1,914.00 | 1,914.00 | -0.36% | 21,096 |
| Mar 16, 2026 | 1,999.00 | 2,015.00 | 1,911.00 | 1,921.00 | 1,921.00 | -1.44% | 12,819 |
| Mar 13, 2026 | 1,956.00 | 1,969.00 | 1,925.00 | 1,949.00 | 1,949.00 | -0.36% | 11,575 |
| Mar 12, 2026 | 1,950.00 | 1,993.00 | 1,912.00 | 1,956.00 | 1,956.00 | 1.19% | 10,566 |
| Mar 11, 2026 | 1,978.00 | 1,999.00 | 1,919.00 | 1,933.00 | 1,933.00 | -1.48% | 20,932 |
| Mar 10, 2026 | 1,836.00 | 1,998.00 | 1,836.00 | 1,962.00 | 1,962.00 | 5.94% | 27,111 |
| Mar 9, 2026 | 1,929.00 | 1,929.00 | 1,782.00 | 1,852.00 | 1,852.00 | -3.99% | 67,494 |
| Mar 6, 2026 | 1,910.00 | 1,970.00 | 1,870.00 | 1,929.00 | 1,929.00 | 2.01% | 26,198 |
| Mar 5, 2026 | 1,816.00 | 1,912.00 | 1,780.00 | 1,891.00 | 1,891.00 | 7.08% | 28,824 |
| Mar 4, 2026 | 1,999.00 | 2,000.00 | 1,761.00 | 1,766.00 | 1,766.00 | -11.66% | 146,816 |
| Mar 3, 2026 | 2,160.00 | 2,160.00 | 1,999.00 | 1,999.00 | 1,999.00 | -7.67% | 136,015 |
| Feb 27, 2026 | 2,165.00 | 2,250.00 | 2,145.00 | 2,165.00 | 2,165.00 | - | 62,286 |
| Feb 26, 2026 | 2,220.00 | 2,220.00 | 2,125.00 | 2,165.00 | 2,165.00 | -2.48% | 49,506 |
| Feb 25, 2026 | 2,250.00 | 2,275.00 | 2,180.00 | 2,220.00 | 2,220.00 | -0.45% | 59,860 |
| Feb 24, 2026 | 2,160.00 | 2,240.00 | 2,150.00 | 2,230.00 | 2,230.00 | 3.24% | 37,684 |
| Feb 23, 2026 | 2,160.00 | 2,165.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.23% | 56,696 |
| Feb 20, 2026 | 2,205.00 | 2,205.00 | 2,140.00 | 2,155.00 | 2,155.00 | -0.92% | 56,816 |
| Feb 19, 2026 | 2,240.00 | 2,270.00 | 2,165.00 | 2,175.00 | 2,175.00 | -2.47% | 53,824 |
| Feb 13, 2026 | 2,265.00 | 2,290.00 | 2,200.00 | 2,230.00 | 2,230.00 | -2.19% | 68,384 |
| Feb 12, 2026 | 2,290.00 | 2,315.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.44% | 33,495 |
| Feb 11, 2026 | 2,295.00 | 2,305.00 | 2,260.00 | 2,290.00 | 2,290.00 | - | 35,521 |
| Feb 10, 2026 | 2,300.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 0.44% | 41,949 |
| Feb 9, 2026 | 2,200.00 | 2,305.00 | 2,200.00 | 2,280.00 | 2,280.00 | 4.11% | 40,622 |
| Feb 6, 2026 | 2,280.00 | 2,280.00 | 2,100.00 | 2,190.00 | 2,190.00 | -4.16% | 63,712 |
| Feb 5, 2026 | 2,320.00 | 2,335.00 | 2,275.00 | 2,285.00 | 2,285.00 | -1.30% | 32,472 |
| Feb 4, 2026 | 2,330.00 | 2,385.00 | 2,280.00 | 2,315.00 | 2,315.00 | -0.22% | 47,861 |
| Feb 3, 2026 | 2,280.00 | 2,330.00 | 2,265.00 | 2,320.00 | 2,320.00 | 3.34% | 52,977 |
| Feb 2, 2026 | 2,365.00 | 2,425.00 | 2,230.00 | 2,245.00 | 2,245.00 | -5.27% | 75,842 |
| Jan 30, 2026 | 2,365.00 | 2,400.00 | 2,340.00 | 2,370.00 | 2,370.00 | -0.63% | 63,420 |
| Jan 29, 2026 | 2,330.00 | 2,430.00 | 2,250.00 | 2,385.00 | 2,385.00 | 3.47% | 99,674 |
| Jan 28, 2026 | 2,300.00 | 2,340.00 | 2,265.00 | 2,305.00 | 2,305.00 | 0.22% | 50,703 |
| Jan 27, 2026 | 2,320.00 | 2,350.00 | 2,250.00 | 2,300.00 | 2,300.00 | -0.86% | 52,114 |
| Jan 26, 2026 | 2,340.00 | 2,340.00 | 2,270.00 | 2,320.00 | 2,320.00 | 2.88% | 62,647 |
| Jan 23, 2026 | 2,245.00 | 2,300.00 | 2,200.00 | 2,255.00 | 2,255.00 | 0.45% | 118,325 |
| Jan 22, 2026 | 2,270.00 | 2,335.00 | 2,215.00 | 2,245.00 | 2,245.00 | -1.32% | 65,935 |
| Jan 21, 2026 | 2,235.00 | 2,285.00 | 2,200.00 | 2,275.00 | 2,275.00 | -1.94% | 78,882 |
| Jan 20, 2026 | 2,300.00 | 2,355.00 | 2,200.00 | 2,320.00 | 2,320.00 | 1.53% | 59,640 |
| Jan 19, 2026 | 2,280.00 | 2,340.00 | 2,255.00 | 2,285.00 | 2,285.00 | - | 49,907 |
| Jan 16, 2026 | 2,385.00 | 2,445.00 | 2,285.00 | 2,285.00 | 2,285.00 | -4.39% | 58,712 |
| Jan 15, 2026 | 2,360.00 | 2,390.00 | 2,305.00 | 2,390.00 | 2,390.00 | 1.06% | 52,763 |
| Jan 14, 2026 | 2,445.00 | 2,450.00 | 2,350.00 | 2,365.00 | 2,365.00 | -3.47% | 45,686 |