KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 1,726.00
-30.00 (-1.71%)
At close: May 20, 2026
KineMaster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2,125.00 | 2,150.00 | 2,065.00 | 2,090.00 | 2,090.00 | -0.95% | 42,316 |
| May 4, 2026 | 2,120.00 | 2,170.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.86% | 62,194 |
| Apr 30, 2026 | 2,140.00 | 2,175.00 | 2,100.00 | 2,150.00 | 2,150.00 | -0.69% | 48,050 |
| Apr 29, 2026 | 2,150.00 | 2,235.00 | 2,120.00 | 2,165.00 | 2,165.00 | 1.17% | 63,379 |
| 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% | 38,344 |
| 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% | 43,927 |
| Apr 20, 2026 | 2,065.00 | 2,170.00 | 2,000.00 | 2,125.00 | 2,125.00 | 1.92% | 62,166 |
| 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% | 39,132 |
| Apr 15, 2026 | 1,970.00 | 2,115.00 | 1,965.00 | 2,035.00 | 2,035.00 | 4.25% | 83,081 |
| Apr 14, 2026 | 1,970.00 | 1,970.00 | 1,946.00 | 1,952.00 | 1,952.00 | 0.31% | 21,946 |
| Apr 13, 2026 | 1,925.00 | 1,955.00 | 1,907.00 | 1,946.00 | 1,946.00 | 1.09% | 42,971 |
| 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% | 32,870 |
| Apr 8, 2026 | 1,831.00 | 1,930.00 | 1,807.00 | 1,902.00 | 1,902.00 | 3.99% | 42,038 |
| 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% | 46,658 |
| Apr 2, 2026 | 1,944.00 | 1,944.00 | 1,801.00 | 1,801.00 | 1,801.00 | -7.36% | 27,851 |
| Apr 1, 2026 | 1,875.00 | 1,966.00 | 1,850.00 | 1,944.00 | 1,944.00 | 3.68% | 30,559 |
| 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% | 41,171 |
| 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% | 45,224 |
| Mar 25, 2026 | 1,936.00 | 1,945.00 | 1,863.00 | 1,933.00 | 1,933.00 | 4.04% | 41,785 |
| Mar 24, 2026 | 1,846.00 | 1,887.00 | 1,824.00 | 1,858.00 | 1,858.00 | 0.76% | 46,699 |
| Mar 23, 2026 | 1,910.00 | 1,910.00 | 1,836.00 | 1,844.00 | 1,844.00 | -4.16% | 21,619 |
| 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% | 14,530 |
| Mar 17, 2026 | 1,906.00 | 2,020.00 | 1,900.00 | 1,914.00 | 1,914.00 | -0.36% | 21,110 |
| 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% | 20,938 |
| Mar 10, 2026 | 1,836.00 | 1,998.00 | 1,836.00 | 1,962.00 | 1,962.00 | 5.94% | 27,111 |