Skip to main content
logo
KineMaster Corporation (KOSDAQ:139670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
+10.00 (0.42%)
At close: Aug 13, 2025, 3:30 PM KST

KineMaster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20252,635.002,700.002,570.002,635.00--24,606
Jul 7, 20252,675.002,675.002,560.002,635.00--1.50%13,330
Jul 4, 20252,680.002,690.002,630.002,675.00--0.37%8,397
Jul 3, 20252,645.002,685.002,610.002,685.00-2.29%10,068
Jul 2, 20252,700.002,705.002,580.002,625.00--1.50%25,363
Jul 1, 20252,675.002,710.002,660.002,665.00-0.19%18,288
Jun 30, 20252,745.002,800.002,660.002,660.00--3.10%14,950
Jun 27, 20252,820.002,820.002,745.002,745.00--1.61%16,410
Jun 26, 20252,780.002,850.002,745.002,790.00-0.36%30,472
Jun 25, 20252,765.002,835.002,755.002,780.00--0.18%17,394
Jun 24, 20252,720.002,855.002,715.002,785.00-2.39%48,032
Jun 23, 20252,690.002,745.002,645.002,720.00--0.18%20,281
Jun 20, 20252,740.002,780.002,695.002,725.00--1.09%34,205
Jun 19, 20252,765.002,775.002,715.002,755.00--0.18%16,763
Jun 18, 20252,690.002,780.002,690.002,760.00-0.91%24,121
Jun 17, 20252,705.002,745.002,675.002,735.00-0.55%23,797
Jun 16, 20252,730.002,730.002,680.002,720.00--1.27%26,193
Jun 13, 20252,790.002,840.002,700.002,755.00--65,305
Jun 12, 20252,720.002,785.002,675.002,755.00-1.29%38,501
Jun 11, 20252,690.002,730.002,680.002,720.00-1.12%23,234
Jun 10, 20252,725.002,735.002,645.002,690.00--1.28%29,709
Jun 9, 20252,740.002,740.002,690.002,725.00-0.93%19,901
Jun 5, 20252,670.002,740.002,660.002,700.00-1.12%33,434