KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 1,532.00
+99.00 (6.91%)
At close: Jul 21, 2026
KineMaster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,470.00 | 1,501.00 | 1,380.00 | 1,433.00 | 1,433.00 | -2.52% | 25,032 |
| Jul 16, 2026 | 1,468.00 | 1,497.00 | 1,433.00 | 1,470.00 | 1,470.00 | 1.10% | 29,310 |
| Jul 15, 2026 | 1,421.00 | 1,471.00 | 1,402.00 | 1,454.00 | 1,454.00 | 2.32% | 9,984 |
| Jul 14, 2026 | 1,403.00 | 1,456.00 | 1,402.00 | 1,421.00 | 1,421.00 | -1.04% | 25,274 |
| Jul 13, 2026 | 1,461.00 | 1,498.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.71% | 18,530 |
| Jul 10, 2026 | 1,432.00 | 1,502.00 | 1,431.00 | 1,461.00 | 1,461.00 | 2.10% | 28,975 |
| Jul 9, 2026 | 1,427.00 | 1,454.00 | 1,421.00 | 1,431.00 | 1,431.00 | 0.35% | 16,089 |
| Jul 8, 2026 | 1,466.00 | 1,476.00 | 1,422.00 | 1,426.00 | 1,426.00 | -3.52% | 29,382 |
| Jul 7, 2026 | 1,480.00 | 1,500.00 | 1,451.00 | 1,478.00 | 1,478.00 | 0.89% | 16,117 |
| Jul 6, 2026 | 1,480.00 | 1,502.00 | 1,458.00 | 1,465.00 | 1,465.00 | -1.01% | 2,786 |
| Jul 3, 2026 | 1,501.00 | 1,501.00 | 1,428.00 | 1,480.00 | 1,480.00 | -1.40% | 35,330 |
| Jul 2, 2026 | 1,516.00 | 1,541.00 | 1,440.00 | 1,501.00 | 1,501.00 | -0.99% | 14,443 |
| Jul 1, 2026 | 1,430.00 | 1,572.00 | 1,409.00 | 1,516.00 | 1,516.00 | 6.01% | 27,691 |
| Jun 30, 2026 | 1,425.00 | 1,467.00 | 1,332.00 | 1,430.00 | 1,430.00 | 0.35% | 15,426 |
| Jun 29, 2026 | 1,343.00 | 1,448.00 | 1,326.00 | 1,425.00 | 1,425.00 | 5.09% | 28,052 |
| Jun 26, 2026 | 1,487.00 | 1,487.00 | 1,330.00 | 1,356.00 | 1,356.00 | -8.81% | 101,888 |
| Jun 25, 2026 | 1,487.00 | 1,502.00 | 1,445.00 | 1,487.00 | 1,487.00 | -0.27% | 32,748 |
| Jun 24, 2026 | 1,515.00 | 1,532.00 | 1,481.00 | 1,491.00 | 1,491.00 | -1.45% | 21,454 |
| Jun 23, 2026 | 1,515.00 | 1,598.00 | 1,485.00 | 1,513.00 | 1,513.00 | -3.51% | 39,822 |
| Jun 22, 2026 | 1,558.00 | 1,583.00 | 1,558.00 | 1,568.00 | 1,568.00 | 0.71% | 9,770 |
| Jun 19, 2026 | 1,582.00 | 1,625.00 | 1,514.00 | 1,557.00 | 1,557.00 | -1.58% | 32,788 |
| Jun 18, 2026 | 1,642.00 | 1,642.00 | 1,574.00 | 1,582.00 | 1,582.00 | -3.65% | 13,489 |
| Jun 17, 2026 | 1,613.00 | 1,660.00 | 1,613.00 | 1,642.00 | 1,642.00 | 1.80% | 9,109 |
| Jun 16, 2026 | 1,598.00 | 1,692.00 | 1,593.00 | 1,613.00 | 1,613.00 | 1.07% | 13,411 |
| Jun 15, 2026 | 1,650.00 | 1,651.00 | 1,575.00 | 1,596.00 | 1,596.00 | -3.27% | 37,187 |
| Jun 12, 2026 | 1,642.00 | 1,682.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 10,636 |
| Jun 11, 2026 | 1,525.00 | 1,654.00 | 1,525.00 | 1,640.00 | 1,640.00 | 7.54% | 13,560 |
| Jun 10, 2026 | 1,569.00 | 1,569.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.07% | 24,528 |
| Jun 9, 2026 | 1,512.00 | 1,591.00 | 1,500.00 | 1,524.00 | 1,524.00 | 0.79% | 22,648 |
| Jun 8, 2026 | 1,579.00 | 1,579.00 | 1,500.00 | 1,512.00 | 1,512.00 | -4.73% | 38,678 |
| Jun 5, 2026 | 1,584.00 | 1,648.00 | 1,532.00 | 1,587.00 | 1,587.00 | 0.57% | 26,497 |
| Jun 4, 2026 | 1,613.00 | 1,619.00 | 1,564.00 | 1,578.00 | 1,578.00 | -2.17% | 28,843 |
| Jun 2, 2026 | 1,644.00 | 1,694.00 | 1,529.00 | 1,613.00 | 1,613.00 | -1.89% | 41,021 |
| Jun 1, 2026 | 1,731.00 | 1,731.00 | 1,610.00 | 1,644.00 | 1,644.00 | -5.03% | 58,391 |
| May 29, 2026 | 1,835.00 | 1,835.00 | 1,724.00 | 1,731.00 | 1,731.00 | -6.43% | 25,211 |
| May 28, 2026 | 1,725.00 | 1,850.00 | 1,650.00 | 1,850.00 | 1,850.00 | 6.14% | 60,114 |
| May 27, 2026 | 1,772.00 | 1,772.00 | 1,729.00 | 1,743.00 | 1,743.00 | -1.64% | 53,105 |
| May 26, 2026 | 1,857.00 | 1,857.00 | 1,766.00 | 1,772.00 | 1,772.00 | -1.28% | 20,463 |
| May 22, 2026 | 1,759.00 | 1,857.00 | 1,732.00 | 1,795.00 | 1,795.00 | 2.05% | 48,158 |
| May 21, 2026 | 1,728.00 | 1,790.00 | 1,728.00 | 1,759.00 | 1,759.00 | 1.91% | 20,641 |
| May 20, 2026 | 1,741.00 | 1,806.00 | 1,710.00 | 1,726.00 | 1,726.00 | -1.71% | 33,254 |
| May 19, 2026 | 1,776.00 | 1,900.00 | 1,735.00 | 1,756.00 | 1,756.00 | -1.13% | 27,649 |
| May 18, 2026 | 1,819.00 | 1,867.00 | 1,760.00 | 1,776.00 | 1,776.00 | -2.36% | 44,423 |
| May 15, 2026 | 1,886.00 | 1,988.00 | 1,800.00 | 1,819.00 | 1,819.00 | -4.26% | 30,207 |
| May 14, 2026 | 1,884.00 | 1,960.00 | 1,884.00 | 1,900.00 | 1,900.00 | 0.85% | 16,161 |
| May 13, 2026 | 1,865.00 | 1,992.00 | 1,865.00 | 1,884.00 | 1,884.00 | 1.02% | 22,011 |
| May 12, 2026 | 1,932.00 | 1,997.00 | 1,865.00 | 1,865.00 | 1,865.00 | -3.47% | 45,245 |
| May 11, 2026 | 2,040.00 | 2,040.00 | 1,915.00 | 1,932.00 | 1,932.00 | -5.29% | 30,637 |
| May 8, 2026 | 2,010.00 | 2,065.00 | 1,968.00 | 2,040.00 | 2,040.00 | 1.24% | 17,591 |
| May 7, 2026 | 2,090.00 | 2,150.00 | 1,925.00 | 2,015.00 | 2,015.00 | -3.59% | 59,493 |