KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 1,779.00
+114.00 (6.85%)
At close: Aug 12, 2026
KineMaster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,610.00 | 1,692.00 | 1,560.00 | 1,604.00 | 1,604.00 | 0.25% | 9,025 |
| Aug 6, 2026 | 1,617.00 | 1,674.00 | 1,567.00 | 1,600.00 | 1,600.00 | -1.05% | 4,243 |
| Aug 5, 2026 | 1,566.00 | 1,625.00 | 1,566.00 | 1,617.00 | 1,617.00 | 2.41% | 7,419 |
| Aug 4, 2026 | 1,531.00 | 1,599.00 | 1,520.00 | 1,579.00 | 1,579.00 | 1.81% | 2,953 |
| Aug 3, 2026 | 1,650.00 | 1,655.00 | 1,505.00 | 1,551.00 | 1,551.00 | -6.00% | 15,628 |
| Jul 31, 2026 | 1,353.00 | 1,679.00 | 1,353.00 | 1,650.00 | 1,650.00 | 10.07% | 33,009 |
| Jul 30, 2026 | 1,450.00 | 1,598.00 | 1,450.00 | 1,499.00 | 1,499.00 | 0.74% | 19,617 |
| Jul 29, 2026 | 1,544.00 | 1,625.00 | 1,431.00 | 1,488.00 | 1,488.00 | -6.18% | 35,781 |
| Jul 28, 2026 | 1,512.00 | 1,590.00 | 1,470.00 | 1,586.00 | 1,586.00 | 4.89% | 27,622 |
| Jul 27, 2026 | 1,512.00 | 1,600.00 | 1,471.00 | 1,512.00 | 1,512.00 | 2.79% | 10,110 |
| Jul 24, 2026 | 1,545.00 | 1,595.00 | 1,471.00 | 1,471.00 | 1,471.00 | -4.79% | 6,657 |
| Jul 23, 2026 | 1,546.00 | 1,573.00 | 1,511.00 | 1,545.00 | 1,545.00 | 0.98% | 10,324 |
| Jul 22, 2026 | 1,517.00 | 1,538.00 | 1,491.00 | 1,530.00 | 1,530.00 | -0.13% | 10,096 |
| Jul 21, 2026 | 1,421.00 | 1,532.00 | 1,403.00 | 1,532.00 | 1,532.00 | 6.91% | 26,032 |
| 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 |