KineMaster Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 21,800.00 | 22,550.00 | 20,400.00 | 20,400.00 | 20,400.00 | 828,433 |
| 2021-11-19 | 18,500.00 | 23,000.00 | 18,500.00 | 22,000.00 | 22,000.00 | 5,136,192 |
| 2021-11-18 | 16,200.00 | 20,400.00 | 15,650.00 | 18,500.00 | 18,500.00 | 2,072,236 |
| 2021-11-17 | 16,700.00 | 17,450.00 | 16,050.00 | 16,200.00 | 16,200.00 | 225,968 |
| 2021-11-16 | 16,750.00 | 17,300.00 | 16,500.00 | 16,700.00 | 16,700.00 | 159,213 |
| 2021-11-15 | 17,300.00 | 17,450.00 | 16,750.00 | 16,850.00 | 16,850.00 | 350,063 |
| 2021-11-12 | 14,900.00 | 19,400.00 | 14,900.00 | 17,600.00 | 17,600.00 | 1,664,522 |
| 2021-11-11 | 14,750.00 | 15,800.00 | 14,700.00 | 15,050.00 | 15,050.00 | 116,883 |
| 2021-11-10 | 16,050.00 | 16,050.00 | 14,900.00 | 14,900.00 | 14,900.00 | 134,603 |
| 2021-11-09 | 15,400.00 | 16,200.00 | 15,400.00 | 15,750.00 | 15,750.00 | 94,796 |
| 2021-11-08 | 16,200.00 | 16,200.00 | 15,200.00 | 15,550.00 | 15,550.00 | 169,759 |
| 2021-11-05 | 16,150.00 | 16,350.00 | 15,850.00 | 16,200.00 | 16,200.00 | 68,662 |
| 2021-11-04 | 17,000.00 | 17,100.00 | 16,050.00 | 16,150.00 | 16,150.00 | 174,437 |
| 2021-11-03 | 17,500.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | 77,048 |
| 2021-11-02 | 17,500.00 | 17,500.00 | 17,150.00 | 17,500.00 | 17,500.00 | 58,102 |
| 2021-11-01 | 17,150.00 | 17,450.00 | 16,800.00 | 17,350.00 | 17,350.00 | 73,479 |
| 2021-10-29 | 17,900.00 | 17,900.00 | 17,050.00 | 17,150.00 | 17,150.00 | 75,418 |
| 2021-10-28 | 17,900.00 | 18,150.00 | 17,750.00 | 17,800.00 | 17,800.00 | 66,333 |
| 2021-10-27 | 18,300.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | 55,978 |
| 2021-10-26 | 18,150.00 | 18,400.00 | 17,950.00 | 18,250.00 | 18,250.00 | 45,616 |
| 2021-10-25 | 18,400.00 | 18,450.00 | 17,750.00 | 18,000.00 | 18,000.00 | 89,408 |
| 2021-10-22 | 18,200.00 | 18,600.00 | 18,050.00 | 18,350.00 | 18,350.00 | 62,984 |
| 2021-10-21 | 19,150.00 | 19,350.00 | 18,200.00 | 18,200.00 | 18,200.00 | 100,488 |
| 2021-10-20 | 18,750.00 | 19,550.00 | 18,650.00 | 18,950.00 | 18,950.00 | 128,069 |
| 2021-10-19 | 19,000.00 | 19,050.00 | 18,500.00 | 18,650.00 | 18,650.00 | 60,417 |
| 2021-10-18 | 19,150.00 | 19,200.00 | 18,600.00 | 18,700.00 | 18,700.00 | 57,247 |
| 2021-10-15 | 19,100.00 | 19,300.00 | 18,550.00 | 19,150.00 | 19,150.00 | 63,184 |
| 2021-10-14 | 18,200.00 | 19,350.00 | 17,900.00 | 19,000.00 | 19,000.00 | 140,888 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.