KineMaster Corporation 139670
KRX · South Korea · Technology Services
KRW 1,883.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,883.00 | 0.00% | KRW 1,877.00 | KRW 2,000.00 | KRW 1,851.00 | 6.49K |
| 2026-10-01 | KRW 1,883.00 | +0.80% | KRW 1,868.00 | KRW 1,899.00 | KRW 1,855.00 | 7.76K |
| 2026-09-30 | KRW 1,868.00 | -1.16% | KRW 1,890.00 | KRW 1,960.00 | KRW 1,860.00 | 11.24K |
| 2026-09-29 | KRW 1,890.00 | -3.18% | KRW 1,940.00 | KRW 1,990.00 | KRW 1,890.00 |
| 5.16K |
| 2026-09-28 | KRW 1,952.00 | -2.64% | KRW 2,030.00 | KRW 2,090.00 | KRW 1,889.00 | 31.27K |
| 2026-09-23 | KRW 2,005.00 | -5.20% | KRW 2,065.00 | KRW 2,135.00 | KRW 2,005.00 | 14.78K |
| 2026-09-22 | KRW 2,115.00 | 0.00% | KRW 2,115.00 | KRW 2,140.00 | KRW 2,075.00 | 6.75K |
| 2026-09-21 | KRW 2,115.00 | -0.47% | KRW 2,115.00 | KRW 2,150.00 | KRW 2,095.00 | 11.78K |
| 2026-09-18 | KRW 2,125.00 | +3.66% | KRW 2,100.00 | KRW 2,125.00 | KRW 2,050.00 | 7.42K |
| 2026-09-17 | KRW 2,050.00 | -1.20% | KRW 2,100.00 | KRW 2,100.00 | KRW 2,015.00 | 12.16K |
| 2026-09-16 | KRW 2,075.00 | +0.24% | KRW 2,085.00 | KRW 2,085.00 | KRW 2,010.00 | 8.81K |
| 2026-09-15 | KRW 2,070.00 | -0.48% | KRW 2,080.00 | KRW 2,095.00 | KRW 1,943.00 | 18.88K |
| 2026-09-14 | KRW 2,080.00 | +1.22% | KRW 2,045.00 | KRW 2,085.00 | KRW 1,869.00 | 34.29K |
| 2026-09-11 | KRW 2,055.00 | 0.00% | KRW 2,040.00 | KRW 2,140.00 | KRW 2,005.00 | 17.19K |
| 2026-09-10 | KRW 2,055.00 | +1.23% | KRW 2,030.00 | KRW 2,095.00 | KRW 1,990.00 | 12.53K |
| 2026-09-09 | KRW 2,030.00 | +4.21% | KRW 2,010.00 | KRW 2,085.00 | KRW 1,968.00 | 5.02K |
| 2026-09-08 | KRW 1,948.00 | +0.57% | KRW 1,937.00 | KRW 2,130.00 | KRW 1,937.00 | 24.63K |
| 2026-09-07 | KRW 1,937.00 | -7.76% | KRW 2,100.00 | KRW 2,150.00 | KRW 1,937.00 | 35.56K |
| 2026-09-04 | KRW 2,100.00 | +4.22% | KRW 2,015.00 | KRW 2,100.00 | KRW 2,015.00 | 24.19K |
| 2026-09-03 | KRW 2,015.00 | 0.00% | KRW 2,015.00 | KRW 2,150.00 | KRW 1,983.00 | 26.19K |
| 2026-09-02 | KRW 2,015.00 | -2.18% | KRW 2,040.00 | KRW 2,060.00 | KRW 1,976.00 | 14.47K |
| 2026-09-01 | KRW 2,060.00 | +0.49% | KRW 2,050.00 | KRW 2,060.00 | KRW 2,010.00 | 11.10K |
| 2026-08-31 | KRW 2,050.00 | +0.49% | KRW 2,005.00 | KRW 2,070.00 | KRW 1,958.00 | 7.60K |
| 2026-08-28 | KRW 2,040.00 | +0.99% | KRW 1,990.00 | KRW 2,055.00 | KRW 1,976.00 | 11.12K |
| 2026-08-27 | KRW 2,020.00 | +2.69% | KRW 1,967.00 | KRW 2,035.00 | KRW 1,918.00 | 25.95K |
| 2026-08-26 | KRW 1,967.00 | +1.13% | KRW 1,900.00 | KRW 1,970.00 | KRW 1,880.00 | 6.55K |
| 2026-08-25 | KRW 1,945.00 | +0.15% | KRW 1,944.00 | KRW 1,971.00 | KRW 1,890.00 | 10.95K |
| 2026-08-24 | KRW 1,942.00 | +1.30% | KRW 1,916.00 | KRW 1,945.00 | KRW 1,875.00 | 14.71K |
| 2026-08-21 | KRW 1,917.00 | 0.00% | KRW 1,917.00 | KRW 1,942.00 | KRW 1,825.00 | 33.88K |
| 2026-08-20 | KRW 1,917.00 | +4.64% | KRW 1,787.00 | KRW 1,942.00 | KRW 1,787.00 | 29.86K |
| 2026-08-19 | KRW 1,832.00 | +4.69% | KRW 1,835.00 | KRW 1,875.00 | KRW 1,744.00 | 22.73K |
| 2026-08-18 | KRW 1,750.00 | -0.91% | KRW 1,766.00 | KRW 1,833.00 | KRW 1,720.00 | 37.92K |
| 2026-08-14 | KRW 1,766.00 | +0.23% | KRW 1,753.00 | KRW 1,907.00 | KRW 1,711.00 | 47.06K |
| 2026-08-13 | KRW 1,762.00 | -0.96% | KRW 1,778.00 | KRW 1,790.00 | KRW 1,685.00 | 10.95K |
| 2026-08-12 | KRW 1,779.00 | +6.85% | KRW 1,699.00 | KRW 1,810.00 | KRW 1,615.00 | 53.99K |
| 2026-08-11 | KRW 1,665.00 | +2.84% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,570.00 | 4.31K |
| 2026-08-10 | KRW 1,619.00 | +0.94% | KRW 1,604.00 | KRW 1,685.00 | KRW 1,556.00 | 9.63K |
| 2026-08-07 | KRW 1,604.00 | +0.25% | KRW 1,610.00 | KRW 1,692.00 | KRW 1,560.00 | 9.03K |
| 2026-08-06 | KRW 1,600.00 | -1.05% | KRW 1,617.00 | KRW 1,674.00 | KRW 1,567.00 | 4.30K |
| 2026-08-05 | KRW 1,617.00 | +2.41% | KRW 1,566.00 | KRW 1,625.00 | KRW 1,566.00 | 7.42K |
| 2026-08-04 | KRW 1,579.00 | +1.81% | KRW 1,531.00 | KRW 1,599.00 | KRW 1,520.00 | 3.01K |
| 2026-08-03 | KRW 1,551.00 | -6.00% | KRW 1,650.00 | KRW 1,655.00 | KRW 1,505.00 | 15.63K |
| 2026-07-31 | KRW 1,650.00 | +10.07% | KRW 1,353.00 | KRW 1,679.00 | KRW 1,353.00 | 33.01K |
| 2026-07-30 | KRW 1,499.00 | +0.74% | KRW 1,450.00 | KRW 1,598.00 | KRW 1,450.00 | 19.64K |
| 2026-07-29 | KRW 1,488.00 | -6.18% | KRW 1,544.00 | KRW 1,625.00 | KRW 1,431.00 | 35.92K |
| 2026-07-28 | KRW 1,586.00 | +4.89% | KRW 1,512.00 | KRW 1,590.00 | KRW 1,470.00 | 27.64K |
| 2026-07-27 | KRW 1,512.00 | +2.79% | KRW 1,512.00 | KRW 1,600.00 | KRW 1,471.00 | 10.11K |
| 2026-07-24 | KRW 1,471.00 | -4.79% | KRW 1,545.00 | KRW 1,595.00 | KRW 1,471.00 | 6.68K |
| 2026-07-23 | KRW 1,545.00 | +0.98% | KRW 1,546.00 | KRW 1,573.00 | KRW 1,511.00 | 10.33K |
| 2026-07-22 | KRW 1,530.00 | -0.13% | KRW 1,517.00 | KRW 1,538.00 | KRW 1,491.00 | 10.40K |
| 2026-07-21 | KRW 1,532.00 | +6.91% | KRW 1,421.00 | KRW 1,532.00 | KRW 1,403.00 | 26.03K |
| 2026-07-20 | KRW 1,433.00 | -2.52% | KRW 1,470.00 | KRW 1,501.00 | KRW 1,380.00 | 25.03K |
| 2026-07-16 | KRW 1,470.00 | +1.10% | KRW 1,468.00 | KRW 1,497.00 | KRW 1,433.00 | 29.31K |
| 2026-07-15 | KRW 1,454.00 | +2.32% | KRW 1,421.00 | KRW 1,471.00 | KRW 1,402.00 | 9.99K |
| 2026-07-14 | KRW 1,421.00 | -1.04% | KRW 1,403.00 | KRW 1,456.00 | KRW 1,402.00 | 61.74K |
| 2026-07-13 | KRW 1,436.00 | -1.71% | KRW 1,461.00 | KRW 1,498.00 | KRW 1,436.00 | 18.56K |
| 2026-07-10 | KRW 1,461.00 | +2.10% | KRW 1,432.00 | KRW 1,502.00 | KRW 1,431.00 | 28.98K |
| 2026-07-09 | KRW 1,431.00 | +0.35% | KRW 1,427.00 | KRW 1,454.00 | KRW 1,421.00 | 16.23K |
| 2026-07-08 | KRW 1,426.00 | -3.52% | KRW 1,466.00 | KRW 1,476.00 | KRW 1,422.00 | 29.38K |
| 2026-07-07 | KRW 1,478.00 | +0.89% | KRW 1,480.00 | KRW 1,500.00 | KRW 1,451.00 | 16.12K |
| 2026-07-06 | KRW 1,465.00 | -1.01% | KRW 1,480.00 | KRW 1,502.00 | KRW 1,458.00 | 2.79K |
| 2026-07-03 | KRW 1,480.00 | -1.40% | KRW 1,501.00 | KRW 1,501.00 | KRW 1,428.00 | 35.33K |
| 2026-07-02 | KRW 1,501.00 | -0.99% | KRW 1,516.00 | KRW 1,541.00 | KRW 1,440.00 | 14.44K |
| 2026-07-01 | KRW 1,516.00 | +6.01% | KRW 1,430.00 | KRW 1,572.00 | KRW 1,409.00 | 27.72K |
| 2026-06-30 | KRW 1,430.00 | +0.35% | KRW 1,425.00 | KRW 1,467.00 | KRW 1,332.00 | 15.43K |
| 2026-06-29 | KRW 1,425.00 | +5.09% | KRW 1,343.00 | KRW 1,448.00 | KRW 1,326.00 | 28.05K |
| 2026-06-26 | KRW 1,356.00 | -8.81% | KRW 1,487.00 | KRW 1,487.00 | KRW 1,330.00 | 102.04K |
| 2026-06-25 | KRW 1,487.00 | -0.27% | KRW 1,487.00 | KRW 1,502.00 | KRW 1,445.00 | 33.88K |
| 2026-06-24 | KRW 1,491.00 | -1.45% | KRW 1,515.00 | KRW 1,532.00 | KRW 1,481.00 | 21.46K |
| 2026-06-23 | KRW 1,513.00 | -3.51% | KRW 1,515.00 | KRW 1,598.00 | KRW 1,485.00 | 41.23K |
| 2026-06-22 | KRW 1,568.00 | +0.71% | KRW 1,558.00 | KRW 1,583.00 | KRW 1,558.00 | 9.77K |
| 2026-06-19 | KRW 1,557.00 | -1.58% | KRW 1,582.00 | KRW 1,625.00 | KRW 1,514.00 | 32.95K |
| 2026-06-18 | KRW 1,582.00 | -3.65% | KRW 1,642.00 | KRW 1,642.00 | KRW 1,574.00 | 13.49K |
| 2026-06-17 | KRW 1,642.00 | +1.80% | KRW 1,613.00 | KRW 1,660.00 | KRW 1,613.00 | 9.11K |
| 2026-06-16 | KRW 1,613.00 | +1.07% | KRW 1,598.00 | KRW 1,692.00 | KRW 1,593.00 | 13.41K |
| 2026-06-15 | KRW 1,596.00 | -3.27% | KRW 1,650.00 | KRW 1,651.00 | KRW 1,575.00 | 37.19K |
| 2026-06-12 | KRW 1,650.00 | +0.61% | KRW 1,642.00 | KRW 1,682.00 | KRW 1,640.00 | 11.20K |
| 2026-06-11 | KRW 1,640.00 | +7.54% | KRW 1,525.00 | KRW 1,654.00 | KRW 1,525.00 | 14.13K |
| 2026-06-10 | KRW 1,525.00 | +0.07% | KRW 1,569.00 | KRW 1,569.00 | KRW 1,500.00 | 24.53K |
| 2026-06-09 | KRW 1,524.00 | +0.79% | KRW 1,512.00 | KRW 1,591.00 | KRW 1,500.00 | 22.65K |
| 2026-06-08 | KRW 1,512.00 | -4.73% | KRW 1,579.00 | KRW 1,579.00 | KRW 1,500.00 | 38.88K |
| 2026-06-05 | KRW 1,587.00 | +0.57% | KRW 1,584.00 | KRW 1,648.00 | KRW 1,532.00 | 26.50K |
| 2026-06-04 | KRW 1,578.00 | -2.17% | KRW 1,613.00 | KRW 1,619.00 | KRW 1,564.00 | 28.84K |
| 2026-06-02 | KRW 1,613.00 | -1.89% | KRW 1,644.00 | KRW 1,694.00 | KRW 1,529.00 | 41.02K |
| 2026-06-01 | KRW 1,644.00 | -5.03% | KRW 1,731.00 | KRW 1,731.00 | KRW 1,610.00 | 58.39K |
| 2026-05-29 | KRW 1,731.00 | -6.43% | KRW 1,835.00 | KRW 1,835.00 | KRW 1,724.00 | 25.56K |
| 2026-05-28 | KRW 1,850.00 | +6.14% | KRW 1,725.00 | KRW 1,850.00 | KRW 1,650.00 | 60.86K |
| 2026-05-27 | KRW 1,743.00 | -1.64% | KRW 1,772.00 | KRW 1,772.00 | KRW 1,729.00 | 53.11K |
| 2026-05-26 | KRW 1,772.00 | -1.28% | KRW 1,857.00 | KRW 1,857.00 | KRW 1,766.00 | 20.46K |
| 2026-05-22 | KRW 1,795.00 | +2.05% | KRW 1,759.00 | KRW 1,857.00 | KRW 1,732.00 | 49.57K |