KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 1,768.00
-10.00 (-0.56%)
At close: Nov 13, 2026
KineMaster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,761.00 | 1,786.00 | 1,711.00 | 1,768.00 | 1,768.00 | -0.56% | 5,431 |
| Nov 12, 2026 | 1,788.00 | 1,794.00 | 1,701.00 | 1,778.00 | 1,778.00 | 3.67% | 2,410 |
| Nov 11, 2026 | 1,692.00 | 1,800.00 | 1,685.00 | 1,715.00 | 1,715.00 | -0.35% | 3,311 |
| Nov 10, 2026 | 1,660.00 | 1,799.00 | 1,660.00 | 1,721.00 | 1,721.00 | 0.76% | 3,632 |
| Nov 9, 2026 | 1,671.00 | 1,740.00 | 1,617.00 | 1,708.00 | 1,708.00 | 0.47% | 2,798 |
| Nov 6, 2026 | 1,665.00 | 1,712.00 | 1,646.00 | 1,700.00 | 1,700.00 | -1.73% | 15,660 |
| Nov 5, 2026 | 1,829.00 | 1,829.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.35% | 3,538 |
| Nov 4, 2026 | 1,736.00 | 1,830.00 | 1,680.00 | 1,790.00 | 1,790.00 | 1.99% | 17,089 |
| Nov 3, 2026 | 1,707.00 | 1,782.00 | 1,673.00 | 1,755.00 | 1,755.00 | -1.74% | 5,104 |
| Nov 2, 2026 | 1,775.00 | 1,822.00 | 1,734.00 | 1,786.00 | 1,786.00 | 0.62% | 4,238 |
| Oct 30, 2026 | 1,761.00 | 1,823.00 | 1,725.00 | 1,775.00 | 1,775.00 | 0.80% | 9,229 |
| Oct 29, 2026 | 1,800.00 | 1,810.00 | 1,700.00 | 1,761.00 | 1,761.00 | 0.23% | 3,129 |
| Oct 28, 2026 | 1,779.00 | 1,859.00 | 1,744.00 | 1,757.00 | 1,757.00 | -0.23% | 5,727 |
| Oct 27, 2026 | 1,721.00 | 1,819.00 | 1,711.00 | 1,761.00 | 1,761.00 | 0.63% | 20,906 |
| Oct 26, 2026 | 1,679.00 | 1,767.00 | 1,673.00 | 1,750.00 | 1,750.00 | 1.21% | 11,953 |
| Oct 23, 2026 | 1,701.00 | 1,787.00 | 1,621.00 | 1,729.00 | 1,729.00 | -3.30% | 71,503 |
| Oct 22, 2026 | 1,737.00 | 1,860.00 | 1,718.00 | 1,788.00 | 1,788.00 | 1.48% | 2,602 |
| Oct 21, 2026 | 1,771.00 | 1,771.00 | 1,730.00 | 1,762.00 | 1,762.00 | -0.51% | 2,626 |
| Oct 20, 2026 | 1,803.00 | 1,909.00 | 1,713.00 | 1,771.00 | 1,771.00 | -1.77% | 9,247 |
| 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 |