KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 1,729.00
-59.00 (-3.30%)
At close: Oct 23, 2026
KineMaster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,701.00 | 1,787.00 | 1,621.00 | 1,729.00 | 1,729.00 | -3.30% | 69,924 |
| Oct 22, 2026 | 1,737.00 | 1,860.00 | 1,718.00 | 1,788.00 | 1,788.00 | 1.48% | 2,486 |
| Oct 21, 2026 | 1,771.00 | 1,771.00 | 1,730.00 | 1,762.00 | 1,762.00 | -0.51% | 2,556 |
| Oct 20, 2026 | 1,803.00 | 1,909.00 | 1,713.00 | 1,771.00 | 1,771.00 | -1.77% | 9,241 |
| Oct 19, 2026 | 1,827.00 | 1,827.00 | 1,770.00 | 1,803.00 | 1,803.00 | -1.31% | 4,821 |
| Oct 16, 2026 | 1,780.00 | 1,846.00 | 1,761.00 | 1,827.00 | 1,827.00 | -0.65% | 12,855 |
| Oct 15, 2026 | 1,900.00 | 1,900.00 | 1,780.00 | 1,839.00 | 1,839.00 | -0.05% | 16,327 |
| Oct 14, 2026 | 1,832.00 | 1,852.00 | 1,823.00 | 1,840.00 | 1,840.00 | - | 4,024 |
| Oct 13, 2026 | 1,838.00 | 1,856.00 | 1,801.00 | 1,840.00 | 1,840.00 | 0.11% | 5,082 |
| Oct 12, 2026 | 1,891.00 | 1,918.00 | 1,822.00 | 1,838.00 | 1,838.00 | -4.42% | 9,280 |
| Oct 8, 2026 | 1,890.00 | 1,929.00 | 1,890.00 | 1,923.00 | 1,923.00 | 0.10% | 5,991 |
| Oct 7, 2026 | 1,919.00 | 1,930.00 | 1,890.00 | 1,921.00 | 1,921.00 | 0.05% | 2,468 |
| Oct 6, 2026 | 1,902.00 | 1,944.00 | 1,843.00 | 1,920.00 | 1,920.00 | 1.96% | 13,240 |
| Oct 2, 2026 | 1,877.00 | 2,000.00 | 1,851.00 | 1,883.00 | 1,883.00 | - | 6,443 |
| Oct 1, 2026 | 1,868.00 | 1,899.00 | 1,855.00 | 1,883.00 | 1,883.00 | 0.80% | 7,541 |
| Sep 30, 2026 | 1,890.00 | 1,960.00 | 1,860.00 | 1,868.00 | 1,868.00 | -1.16% | 9,618 |
| Sep 29, 2026 | 1,940.00 | 1,990.00 | 1,890.00 | 1,890.00 | 1,890.00 | -3.18% | 5,161 |
| Sep 28, 2026 | 2,030.00 | 2,090.00 | 1,889.00 | 1,952.00 | 1,952.00 | -2.64% | 28,210 |
| Sep 23, 2026 | 2,065.00 | 2,135.00 | 2,005.00 | 2,005.00 | 2,005.00 | -5.20% | 14,771 |
| Sep 22, 2026 | 2,115.00 | 2,140.00 | 2,075.00 | 2,115.00 | 2,115.00 | - | 5,166 |
| Sep 21, 2026 | 2,115.00 | 2,150.00 | 2,095.00 | 2,115.00 | 2,115.00 | -0.47% | 11,777 |
| Sep 18, 2026 | 2,100.00 | 2,125.00 | 2,050.00 | 2,125.00 | 2,125.00 | 3.66% | 6,818 |
| Sep 17, 2026 | 2,100.00 | 2,100.00 | 2,015.00 | 2,050.00 | 2,050.00 | -1.20% | 10,269 |
| Sep 16, 2026 | 2,085.00 | 2,085.00 | 2,010.00 | 2,075.00 | 2,075.00 | 0.24% | 8,805 |
| Sep 15, 2026 | 2,080.00 | 2,095.00 | 1,943.00 | 2,070.00 | 2,070.00 | -0.48% | 18,309 |
| Sep 14, 2026 | 2,045.00 | 2,085.00 | 1,869.00 | 2,080.00 | 2,080.00 | 1.22% | 34,227 |
| Sep 11, 2026 | 2,040.00 | 2,140.00 | 2,005.00 | 2,055.00 | 2,055.00 | - | 17,186 |
| Sep 10, 2026 | 2,030.00 | 2,095.00 | 1,990.00 | 2,055.00 | 2,055.00 | 1.23% | 12,530 |
| Sep 9, 2026 | 2,010.00 | 2,085.00 | 1,968.00 | 2,030.00 | 2,030.00 | 4.21% | 5,021 |
| Sep 8, 2026 | 1,937.00 | 2,130.00 | 1,937.00 | 1,948.00 | 1,948.00 | 0.57% | 24,634 |
| Sep 7, 2026 | 2,100.00 | 2,150.00 | 1,937.00 | 1,937.00 | 1,937.00 | -7.76% | 35,559 |
| Sep 4, 2026 | 2,015.00 | 2,100.00 | 2,015.00 | 2,100.00 | 2,100.00 | 4.22% | 24,178 |
| Sep 3, 2026 | 2,015.00 | 2,150.00 | 1,983.00 | 2,015.00 | 2,015.00 | - | 26,190 |
| Sep 2, 2026 | 2,040.00 | 2,060.00 | 1,976.00 | 2,015.00 | 2,015.00 | -2.18% | 14,458 |
| Sep 1, 2026 | 2,050.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.49% | 11,104 |
| Aug 31, 2026 | 2,005.00 | 2,070.00 | 1,958.00 | 2,050.00 | 2,050.00 | 0.49% | 7,602 |
| Aug 28, 2026 | 1,990.00 | 2,055.00 | 1,976.00 | 2,040.00 | 2,040.00 | 0.99% | 11,111 |
| Aug 27, 2026 | 1,967.00 | 2,035.00 | 1,918.00 | 2,020.00 | 2,020.00 | 2.69% | 25,950 |
| Aug 26, 2026 | 1,900.00 | 1,970.00 | 1,880.00 | 1,967.00 | 1,967.00 | 1.13% | 6,550 |
| Aug 25, 2026 | 1,944.00 | 1,971.00 | 1,890.00 | 1,945.00 | 1,945.00 | 0.15% | 10,949 |
| Aug 24, 2026 | 1,916.00 | 1,945.00 | 1,875.00 | 1,942.00 | 1,942.00 | 1.30% | 14,705 |
| Aug 21, 2026 | 1,917.00 | 1,942.00 | 1,825.00 | 1,917.00 | 1,917.00 | - | 33,440 |
| Aug 20, 2026 | 1,787.00 | 1,942.00 | 1,787.00 | 1,917.00 | 1,917.00 | 4.64% | 29,586 |
| Aug 19, 2026 | 1,835.00 | 1,875.00 | 1,744.00 | 1,832.00 | 1,832.00 | 4.69% | 22,725 |
| Aug 18, 2026 | 1,766.00 | 1,833.00 | 1,720.00 | 1,750.00 | 1,750.00 | -0.91% | 37,915 |
| Aug 14, 2026 | 1,753.00 | 1,907.00 | 1,711.00 | 1,766.00 | 1,766.00 | 0.23% | 46,795 |
| Aug 13, 2026 | 1,778.00 | 1,790.00 | 1,685.00 | 1,762.00 | 1,762.00 | -0.96% | 10,944 |
| Aug 12, 2026 | 1,699.00 | 1,810.00 | 1,615.00 | 1,779.00 | 1,779.00 | 6.85% | 53,986 |
| Aug 11, 2026 | 1,680.00 | 1,680.00 | 1,570.00 | 1,665.00 | 1,665.00 | 2.84% | 4,310 |
| Aug 10, 2026 | 1,604.00 | 1,685.00 | 1,556.00 | 1,619.00 | 1,619.00 | 0.94% | 9,629 |