KineMaster Corporation (KOSDAQ:139670)
South Korea · Delayed Price · Currency is KRW 2,100.00
+85.00 (4.22%)
At close: Sep 4, 2026
KineMaster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |