Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,730.00 | 5,730.00 | 5,550.00 | 5,590.00 | 5,590.00 | 11,572 |
| 2026-10-19 | 5,390.00 | 5,700.00 | 5,390.00 | 5,700.00 | 5,700.00 | 23,037 |
| 2026-10-16 | 5,330.00 | 5,610.00 | 5,330.00 | 5,580.00 | 5,580.00 | 23,459 |
| 2026-10-15 | 5,400.00 | 5,650.00 | 5,070.00 | 5,310.00 | 5,310.00 | 362,305 |
| 2026-10-14 | 5,950.00 | 6,060.00 | 5,710.00 | 5,710.00 | 5,710.00 | 40,327 |
| 2026-10-13 | 6,280.00 | 6,320.00 | 5,730.00 | 5,920.00 | 5,920.00 | 103,338 |
| 2026-10-12 | 6,510.00 | 6,530.00 | 6,230.00 | 6,460.00 | 6,460.00 | 25,588 |
| 2026-10-08 | 6,540.00 | 6,540.00 | 6,350.00 | 6,510.00 | 6,510.00 | 15,938 |
| 2026-10-07 | 6,500.00 | 6,560.00 | 6,420.00 | 6,510.00 | 6,510.00 | 46,063 |
| 2026-10-06 | 6,440.00 | 6,960.00 | 6,370.00 | 6,540.00 | 6,540.00 | 146,642 |
| 2026-10-02 | 6,380.00 | 6,460.00 | 6,300.00 | 6,420.00 | 6,420.00 | 43,770 |
| 2026-10-01 | 6,210.00 | 6,400.00 | 6,210.00 | 6,400.00 | 6,400.00 | 13,134 |
| 2026-09-30 | 6,280.00 | 6,360.00 | 6,260.00 | 6,260.00 | 6,260.00 | 14,334 |
| 2026-09-29 | 6,390.00 | 6,430.00 | 6,190.00 | 6,310.00 | 6,310.00 | 17,022 |
| 2026-09-28 | 6,510.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,440.00 | 12,535 |
| 2026-09-23 | 6,430.00 | 6,590.00 | 6,410.00 | 6,480.00 | 6,480.00 | 29,929 |
| 2026-09-22 | 6,410.00 | 6,570.00 | 6,340.00 | 6,420.00 | 6,420.00 | 78,701 |
| 2026-09-21 | 6,200.00 | 6,700.00 | 6,070.00 | 6,400.00 | 6,400.00 | 144,788 |
| 2026-09-18 | 6,180.00 | 6,300.00 | 6,070.00 | 6,180.00 | 6,180.00 | 25,367 |
| 2026-09-17 | 5,910.00 | 6,240.00 | 5,860.00 | 6,140.00 | 6,140.00 | 48,891 |
| 2026-09-16 | 5,870.00 | 5,890.00 | 5,780.00 | 5,890.00 | 5,890.00 | 14,383 |
| 2026-09-15 | 5,860.00 | 6,000.00 | 5,720.00 | 5,860.00 | 5,860.00 | 39,603 |
| 2026-09-14 | 5,860.00 | 6,430.00 | 5,700.00 | 5,840.00 | 5,840.00 | 230,048 |
| 2026-09-11 | 5,810.00 | 5,890.00 | 5,750.00 | 5,860.00 | 5,860.00 | 12,530 |
| 2026-09-10 | 5,860.00 | 5,900.00 | 5,730.00 | 5,870.00 | 5,870.00 | 20,186 |
| 2026-09-09 | 5,680.00 | 5,940.00 | 5,680.00 | 5,880.00 | 5,880.00 | 25,973 |
| 2026-09-08 | 5,930.00 | 6,100.00 | 5,680.00 | 5,710.00 | 5,710.00 | 104,356 |
| 2026-09-07 | 5,950.00 | 6,040.00 | 5,890.00 | 5,990.00 | 5,990.00 | 20,464 |
| 2026-09-04 | 6,000.00 | 6,090.00 | 5,900.00 | 5,990.00 | 5,990.00 | 32,976 |
| 2026-09-03 | 6,060.00 | 6,090.00 | 5,830.00 | 5,960.00 | 5,960.00 | 30,540 |
| 2026-09-02 | 6,020.00 | 6,110.00 | 5,940.00 | 6,040.00 | 6,040.00 | 25,037 |
| 2026-09-01 | 6,240.00 | 6,310.00 | 6,000.00 | 6,120.00 | 6,120.00 | 51,144 |
| 2026-08-31 | 6,310.00 | 6,320.00 | 6,130.00 | 6,300.00 | 6,300.00 | 58,767 |
| 2026-08-28 | 6,140.00 | 6,930.00 | 6,130.00 | 6,420.00 | 6,420.00 | 422,316 |
| 2026-08-27 | 6,140.00 | 6,300.00 | 6,090.00 | 6,230.00 | 6,230.00 | 14,856 |
| 2026-08-26 | 6,200.00 | 6,210.00 | 5,960.00 | 6,190.00 | 6,190.00 | 21,372 |
| 2026-08-25 | 5,980.00 | 6,220.00 | 5,850.00 | 6,190.00 | 6,190.00 | 30,343 |
| 2026-08-24 | 6,130.00 | 6,290.00 | 5,980.00 | 6,070.00 | 6,070.00 | 69,698 |
| 2026-08-21 | 6,290.00 | 6,360.00 | 6,020.00 | 6,160.00 | 6,160.00 | 37,105 |
| 2026-08-20 | 6,360.00 | 6,490.00 | 6,260.00 | 6,340.00 | 6,340.00 | 64,144 |
| 2026-08-19 | 6,330.00 | 6,500.00 | 6,200.00 | 6,240.00 | 6,240.00 | 36,076 |
| 2026-08-18 | 6,860.00 | 7,250.00 | 6,370.00 | 6,480.00 | 6,480.00 | 227,571 |
| 2026-08-14 | 6,720.00 | 7,030.00 | 6,630.00 | 6,760.00 | 6,760.00 | 60,968 |
| 2026-08-13 | 6,550.00 | 6,840.00 | 6,550.00 | 6,750.00 | 6,750.00 | 65,276 |
| 2026-08-12 | 6,660.00 | 6,660.00 | 6,460.00 | 6,600.00 | 6,600.00 | 30,389 |
| 2026-08-11 | 6,350.00 | 6,560.00 | 6,310.00 | 6,560.00 | 6,560.00 | 49,596 |
| 2026-08-10 | 6,220.00 | 6,430.00 | 6,220.00 | 6,410.00 | 6,410.00 | 62,028 |
| 2026-08-07 | 6,410.00 | 6,430.00 | 6,020.00 | 6,210.00 | 6,210.00 | 42,015 |
| 2026-08-06 | 6,340.00 | 6,520.00 | 6,280.00 | 6,380.00 | 6,380.00 | 38,107 |
| 2026-08-05 | 6,310.00 | 6,590.00 | 6,310.00 | 6,470.00 | 6,470.00 | 111,119 |
| 2026-08-04 | 6,060.00 | 6,370.00 | 6,060.00 | 6,360.00 | 6,360.00 | 60,252 |
| 2026-08-03 | 5,670.00 | 6,300.00 | 5,670.00 | 6,060.00 | 6,060.00 | 73,415 |
| 2026-07-31 | 5,460.00 | 5,840.00 | 5,460.00 | 5,840.00 | 5,840.00 | 67,155 |
| 2026-07-30 | 4,815.00 | 5,540.00 | 4,815.00 | 5,390.00 | 5,390.00 | 68,932 |
| 2026-07-29 | 5,620.00 | 5,710.00 | 5,070.00 | 5,250.00 | 5,250.00 | 87,825 |
| 2026-07-28 | 5,900.00 | 5,900.00 | 5,510.00 | 5,620.00 | 5,620.00 | 88,862 |
| 2026-07-27 | 5,840.00 | 6,080.00 | 5,820.00 | 5,990.00 | 5,990.00 | 47,370 |
| 2026-07-24 | 6,010.00 | 6,010.00 | 5,760.00 | 5,820.00 | 5,820.00 | 15,324 |
| 2026-07-23 | 5,680.00 | 6,010.00 | 5,680.00 | 6,010.00 | 6,010.00 | 45,659 |
| 2026-07-22 | 5,760.00 | 5,910.00 | 5,620.00 | 5,710.00 | 5,710.00 | 96,003 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 190.0000 KRW |
| 2019-12-27 | 160.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.