KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 2,140.00
0.00 (0.00%)
At close: Apr 28, 2026
KineMaster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,150.00 | 2,235.00 | 2,120.00 | 2,165.00 | 2,165.00 | 1.17% | 59,026 |
| Apr 28, 2026 | 2,120.00 | 2,185.00 | 2,105.00 | 2,140.00 | 2,140.00 | - | 30,848 |
| Apr 27, 2026 | 2,135.00 | 2,155.00 | 2,095.00 | 2,140.00 | 2,140.00 | 0.23% | 20,971 |
| Apr 24, 2026 | 2,055.00 | 2,170.00 | 2,010.00 | 2,135.00 | 2,135.00 | 2.64% | 38,317 |
| Apr 23, 2026 | 2,090.00 | 2,135.00 | 2,065.00 | 2,080.00 | 2,080.00 | -0.48% | 27,785 |
| Apr 22, 2026 | 2,070.00 | 2,140.00 | 2,015.00 | 2,090.00 | 2,090.00 | -0.24% | 37,772 |
| Apr 21, 2026 | 2,130.00 | 2,160.00 | 2,060.00 | 2,095.00 | 2,095.00 | -1.41% | 43,916 |
| Apr 20, 2026 | 2,065.00 | 2,170.00 | 2,000.00 | 2,125.00 | 2,125.00 | 1.92% | 62,145 |
| Apr 17, 2026 | 2,160.00 | 2,160.00 | 2,055.00 | 2,085.00 | 2,085.00 | -1.65% | 23,171 |
| Apr 16, 2026 | 2,040.00 | 2,145.00 | 2,035.00 | 2,120.00 | 2,120.00 | 4.18% | 39,116 |
| Apr 15, 2026 | 1,970.00 | 2,115.00 | 1,965.00 | 2,035.00 | 2,035.00 | 4.25% | 83,044 |
| Apr 14, 2026 | 1,970.00 | 1,970.00 | 1,946.00 | 1,952.00 | 1,952.00 | 0.31% | 21,945 |
| Apr 13, 2026 | 1,925.00 | 1,955.00 | 1,907.00 | 1,946.00 | 1,946.00 | 1.09% | 42,849 |
| Apr 10, 2026 | 1,911.00 | 1,943.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.73% | 34,700 |
| Apr 9, 2026 | 1,902.00 | 1,927.00 | 1,866.00 | 1,911.00 | 1,911.00 | 0.47% | 32,865 |
| Apr 8, 2026 | 1,831.00 | 1,930.00 | 1,807.00 | 1,902.00 | 1,902.00 | 3.99% | 41,897 |
| Apr 7, 2026 | 1,830.00 | 1,874.00 | 1,820.00 | 1,829.00 | 1,829.00 | 0.05% | 20,841 |
| Apr 6, 2026 | 1,820.00 | 1,915.00 | 1,819.00 | 1,828.00 | 1,828.00 | 0.61% | 39,480 |
| Apr 3, 2026 | 1,801.00 | 1,848.00 | 1,779.00 | 1,817.00 | 1,817.00 | 0.89% | 46,656 |
| Apr 2, 2026 | 1,944.00 | 1,944.00 | 1,801.00 | 1,801.00 | 1,801.00 | -7.36% | 25,983 |
| Apr 1, 2026 | 1,875.00 | 1,966.00 | 1,850.00 | 1,944.00 | 1,944.00 | 3.68% | 29,270 |
| Mar 31, 2026 | 1,875.00 | 1,893.00 | 1,850.00 | 1,875.00 | 1,875.00 | -0.95% | 30,478 |
| 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 |