Stock listing
KRX:139670 KineMaster Corporation (키네마스터) 주가
Follow KineMaster Corporation into a list and get an email when it puts out news.
Share price · KRX:139670
₩1,775.00 KRW +14.00 (+0.8%)
Close on Oct 30, 2026
- Day range
- ₩1,725.00 – ₩1,823.00 KRWOct 30, 2026
- Volume
- 7,666 sharesOct 30, 2026
- Market cap
- ₩25.06B KRWAt the close on Oct 30, 2026 · price × 14.12M shares outstanding
- 52-week range
- ₩1,326.00 – ₩3,040.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩29.44M KRWMedian day 11,180 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:139670 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,775.00 | +14.00 | +0.8% | ₩1,761.00 | ₩1,823.00 | ₩1,725.00 | 7,666 | |
| ₩1,761.00 | +4.00 | +0.2% | ₩1,800.00 | ₩1,810.00 | ₩1,700.00 | 2,859 | |
| ₩1,757.00 | -4.00 | -0.2% | ₩1,779.00 | ₩1,859.00 | ₩1,744.00 | 4,082 | |
| ₩1,761.00 | +11.00 | +0.6% | ₩1,721.00 | ₩1,819.00 | ₩1,711.00 | 20,856 | |
| ₩1,750.00 | +21.00 | +1.2% | ₩1,679.00 | ₩1,767.00 | ₩1,673.00 | 11,906 | |
| ₩1,729.00 | -59.00 | -3.3% | ₩1,701.00 | ₩1,787.00 | ₩1,621.00 | 70,607 | |
| ₩1,788.00 | +26.00 | +1.5% | ₩1,737.00 | ₩1,860.00 | ₩1,718.00 | 2,486 | |
| ₩1,762.00 | -9.00 | -0.5% | ₩1,771.00 | ₩1,771.00 | ₩1,730.00 | 2,556 | |
| ₩1,771.00 | -32.00 | -1.8% | ₩1,803.00 | ₩1,909.00 | ₩1,713.00 | 9,241 | |
| ₩1,803.00 | -24.00 | -1.3% | ₩1,827.00 | ₩1,827.00 | ₩1,770.00 | 4,519 | |
| ₩1,827.00 | -12.00 | -0.7% | ₩1,780.00 | ₩1,846.00 | ₩1,761.00 | 12,695 | |
| ₩1,839.00 | -1.00 | -0.1% | ₩1,900.00 | ₩1,900.00 | ₩1,780.00 | 16,327 | |
| ₩1,840.00 | 0.00 | 0.0% | ₩1,832.00 | ₩1,852.00 | ₩1,823.00 | 5,725 | |
| ₩1,840.00 | +2.00 | +0.1% | ₩1,838.00 | ₩1,856.00 | ₩1,801.00 | 5,102 | |
| ₩1,838.00 | -85.00 | -4.4% | ₩1,891.00 | ₩1,918.00 | ₩1,822.00 | 9,354 | |
| ₩1,923.00 | +2.00 | +0.1% | ₩1,890.00 | ₩1,929.00 | ₩1,890.00 | 7,528 | |
| ₩1,921.00 | +1.00 | +0.1% | ₩1,919.00 | ₩1,930.00 | ₩1,890.00 | 2,468 | |
| ₩1,920.00 | +37.00 | +2.0% | ₩1,902.00 | ₩1,944.00 | ₩1,843.00 | 13,671 | |
| ₩1,883.00 | 0.00 | 0.0% | ₩1,877.00 | ₩2,000.00 | ₩1,851.00 | 6,492 | |
| ₩1,883.00 | +15.00 | +0.8% | ₩1,868.00 | ₩1,899.00 | ₩1,855.00 | 7,756 | |
| ₩1,868.00 | -22.00 | -1.2% | ₩1,890.00 | ₩1,960.00 | ₩1,860.00 | 11,239 | |
| ₩1,890.00 | -62.00 | -3.2% | ₩1,940.00 | ₩1,990.00 | ₩1,890.00 | 5,161 | |
| ₩1,952.00 | -53.00 | -2.6% | ₩2,030.00 | ₩2,090.00 | ₩1,889.00 | 31,271 | |
| ₩2,005.00 | -110.00 | -5.2% | ₩2,065.00 | ₩2,135.00 | ₩2,005.00 | 14,777 | |
| ₩2,115.00 | 0.00 | 0.0% | ₩2,115.00 | ₩2,140.00 | ₩2,075.00 | 6,747 | |
| ₩2,115.00 | -10.00 | -0.5% | ₩2,115.00 | ₩2,150.00 | ₩2,095.00 | 11,784 | |
| ₩2,125.00 | +75.00 | +3.7% | ₩2,100.00 | ₩2,125.00 | ₩2,050.00 | 7,418 | |
| ₩2,050.00 | -25.00 | -1.2% | ₩2,100.00 | ₩2,100.00 | ₩2,015.00 | 12,164 | |
| ₩2,075.00 | +5.00 | +0.2% | ₩2,085.00 | ₩2,085.00 | ₩2,010.00 | 8,805 | |
| ₩2,070.00 | -10.00 | -0.5% | ₩2,080.00 | ₩2,095.00 | ₩1,943.00 | 18,309 | |
| ₩2,080.00 | +25.00 | +1.2% | ₩2,045.00 | ₩2,085.00 | ₩1,869.00 | 34,290 | |
| ₩2,055.00 | 0.00 | 0.0% | ₩2,040.00 | ₩2,140.00 | ₩2,005.00 | 17,186 | |
| ₩2,055.00 | +25.00 | +1.2% | ₩2,030.00 | ₩2,095.00 | ₩1,990.00 | 12,530 | |
| ₩2,030.00 | +82.00 | +4.2% | ₩2,010.00 | ₩2,085.00 | ₩1,968.00 | 5,022 | |
| ₩1,948.00 | +11.00 | +0.6% | ₩1,937.00 | ₩2,130.00 | ₩1,937.00 | 24,634 | |
| ₩1,937.00 | -163.00 | -7.8% | ₩2,100.00 | ₩2,150.00 | ₩1,937.00 | 35,559 | |
| ₩2,100.00 | +85.00 | +4.2% | ₩2,015.00 | ₩2,100.00 | ₩2,015.00 | 24,191 | |
| ₩2,015.00 | 0.00 | 0.0% | ₩2,015.00 | ₩2,150.00 | ₩1,983.00 | 26,191 | |
| ₩2,015.00 | -45.00 | -2.2% | ₩2,040.00 | ₩2,060.00 | ₩1,976.00 | 14,465 | |
| ₩2,060.00 | +10.00 | +0.5% | ₩2,050.00 | ₩2,060.00 | ₩2,010.00 | 11,104 | |
| ₩2,050.00 | +10.00 | +0.5% | ₩2,005.00 | ₩2,070.00 | ₩1,958.00 | 7,602 | |
| ₩2,040.00 | +20.00 | +1.0% | ₩1,990.00 | ₩2,055.00 | ₩1,976.00 | 11,120 | |
| ₩2,020.00 | +53.00 | +2.7% | ₩1,967.00 | ₩2,035.00 | ₩1,918.00 | 25,950 | |
| ₩1,967.00 | +22.00 | +1.1% | ₩1,900.00 | ₩1,970.00 | ₩1,880.00 | 6,550 | |
| ₩1,945.00 | +3.00 | +0.2% | ₩1,944.00 | ₩1,971.00 | ₩1,890.00 | 10,951 | |
| ₩1,942.00 | +25.00 | +1.3% | ₩1,916.00 | ₩1,945.00 | ₩1,875.00 | 14,705 | |
| ₩1,917.00 | 0.00 | 0.0% | ₩1,917.00 | ₩1,942.00 | ₩1,825.00 | 33,876 | |
| ₩1,917.00 | +85.00 | +4.6% | ₩1,787.00 | ₩1,942.00 | ₩1,787.00 | 29,864 | |
| ₩1,832.00 | +82.00 | +4.7% | ₩1,835.00 | ₩1,875.00 | ₩1,744.00 | 22,726 | |
| ₩1,750.00 | -16.00 | -0.9% | ₩1,766.00 | ₩1,833.00 | ₩1,720.00 | 37,916 | |
| ₩1,766.00 | +4.00 | +0.2% | ₩1,753.00 | ₩1,907.00 | ₩1,711.00 | 47,060 | |
| ₩1,762.00 | -17.00 | -1.0% | ₩1,778.00 | ₩1,790.00 | ₩1,685.00 | 10,945 | |
| ₩1,779.00 | +114.00 | +6.8% | ₩1,699.00 | ₩1,810.00 | ₩1,615.00 | 53,986 | |
| ₩1,665.00 | +46.00 | +2.8% | ₩1,680.00 | ₩1,680.00 | ₩1,570.00 | 4,310 | |
| ₩1,619.00 | +15.00 | +0.9% | ₩1,604.00 | ₩1,685.00 | ₩1,556.00 | 9,629 | |
| ₩1,604.00 | +4.00 | +0.3% | ₩1,610.00 | ₩1,692.00 | ₩1,560.00 | 9,025 | |
| ₩1,600.00 | -17.00 | -1.1% | ₩1,617.00 | ₩1,674.00 | ₩1,567.00 | 4,301 | |
| ₩1,617.00 | +38.00 | +2.4% | ₩1,566.00 | ₩1,625.00 | ₩1,566.00 | 7,419 | |
| ₩1,579.00 | +28.00 | +1.8% | ₩1,531.00 | ₩1,599.00 | ₩1,520.00 | 3,011 | |
| ₩1,551.00 | -99.00 | -6.0% | ₩1,650.00 | ₩1,655.00 | ₩1,505.00 | 15,628 | |
| ₩1,650.00 | +151.00 | +10.1% | ₩1,353.00 | ₩1,679.00 | ₩1,353.00 | 33,014 | |
| ₩1,499.00 | +11.00 | +0.7% | ₩1,450.00 | ₩1,598.00 | ₩1,450.00 | 19,637 |
- Ticker
- KRX:139670
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
Latest news
KineMaster Corporation on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 2 in all · newest Oct 25, 2015 · oldest 2013
Log in to ask 6ix AI your own questions about KineMaster Corporation.