Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,500.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,416.75 | 28,977 |
| 2024-07-25 | 5,420.00 | 5,540.00 | 5,340.00 | 5,500.00 | 5,358.29 | 47,537 |
| 2024-07-24 | 5,550.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,407.00 | 17,487 |
| 2024-07-23 | 5,420.00 | 5,620.00 | 5,420.00 | 5,600.00 | 5,455.72 | 38,868 |
| 2024-07-22 | 5,730.00 | 5,730.00 | 5,460.00 | 5,600.00 | 5,455.72 | 59,204 |
| 2024-07-19 | 5,750.00 | 5,760.00 | 5,590.00 | 5,730.00 | 5,582.37 | 78,473 |
| 2024-07-18 | 5,910.00 | 5,910.00 | 5,690.00 | 5,800.00 | 5,650.56 | 36,483 |
| 2024-07-17 | 5,860.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,747.99 | 20,323 |
| 2024-07-16 | 5,960.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,757.73 | 31,221 |
| 2024-07-15 | 5,930.00 | 6,080.00 | 5,850.00 | 6,020.00 | 5,864.90 | 44,515 |
| 2024-07-12 | 6,030.00 | 6,090.00 | 5,930.00 | 5,930.00 | 5,777.21 | 16,953 |
| 2024-07-11 | 6,070.00 | 6,220.00 | 6,010.00 | 6,090.00 | 5,933.09 | 58,907 |
| 2024-07-10 | 5,930.00 | 6,080.00 | 5,880.00 | 6,080.00 | 5,923.35 | 22,250 |
| 2024-07-09 | 5,870.00 | 6,030.00 | 5,870.00 | 5,910.00 | 5,757.73 | 23,554 |
| 2024-07-08 | 5,750.00 | 5,980.00 | 5,750.00 | 5,940.00 | 5,786.96 | 41,718 |
| 2024-07-05 | 5,770.00 | 5,870.00 | 5,750.00 | 5,840.00 | 5,689.53 | 29,581 |
| 2024-07-04 | 5,780.00 | 5,870.00 | 5,750.00 | 5,820.00 | 5,670.05 | 34,618 |
| 2024-07-03 | 5,880.00 | 5,960.00 | 5,750.00 | 5,830.00 | 5,679.79 | 75,238 |
| 2024-07-02 | 6,230.00 | 6,280.00 | 5,910.00 | 5,930.00 | 5,777.21 | 115,007 |
| 2024-07-01 | 6,360.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,127.94 | 39,717 |
| 2024-06-28 | 6,310.00 | 6,490.00 | 6,310.00 | 6,360.00 | 6,196.14 | 31,503 |
| 2024-06-27 | 6,480.00 | 6,750.00 | 6,320.00 | 6,320.00 | 6,157.17 | 155,996 |
| 2024-06-26 | 6,450.00 | 6,460.00 | 6,290.00 | 6,400.00 | 6,235.10 | 21,095 |
| 2024-06-25 | 6,370.00 | 6,460.00 | 6,290.00 | 6,450.00 | 6,283.82 | 33,515 |
| 2024-06-24 | 6,390.00 | 6,410.00 | 6,230.00 | 6,370.00 | 6,205.88 | 62,241 |
| 2024-06-21 | 6,500.00 | 6,550.00 | 6,370.00 | 6,370.00 | 6,205.88 | 55,960 |
| 2024-06-20 | 6,530.00 | 6,580.00 | 6,450.00 | 6,510.00 | 6,342.27 | 61,188 |
| 2024-06-19 | 6,600.00 | 6,630.00 | 6,500.00 | 6,540.00 | 6,371.50 | 36,395 |
| 2024-06-18 | 6,500.00 | 6,610.00 | 6,470.00 | 6,610.00 | 6,439.69 | 59,176 |
| 2024-06-17 | 6,660.00 | 6,710.00 | 6,500.00 | 6,540.00 | 6,371.50 | 66,708 |
| 2024-06-14 | 6,640.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,459.18 | 48,135 |
| 2024-06-13 | 6,620.00 | 6,750.00 | 6,580.00 | 6,710.00 | 6,537.12 | 78,625 |
| 2024-06-12 | 6,630.00 | 6,680.00 | 6,520.00 | 6,610.00 | 6,439.69 | 65,800 |
| 2024-06-11 | 6,950.00 | 6,990.00 | 6,580.00 | 6,630.00 | 6,459.18 | 177,240 |
| 2024-06-10 | 6,580.00 | 6,940.00 | 6,420.00 | 6,770.00 | 6,595.57 | 361,861 |
| 2024-06-07 | 6,410.00 | 6,800.00 | 6,410.00 | 6,580.00 | 6,410.47 | 242,038 |
| 2024-06-05 | 6,390.00 | 6,450.00 | 6,300.00 | 6,350.00 | 6,186.39 | 53,075 |
| 2024-06-04 | 6,350.00 | 6,650.00 | 6,300.00 | 6,360.00 | 6,196.14 | 106,724 |
| 2024-06-03 | 6,330.00 | 6,590.00 | 6,330.00 | 6,420.00 | 6,254.59 | 88,200 |
| 2024-05-31 | 6,420.00 | 6,560.00 | 6,350.00 | 6,370.00 | 6,205.88 | 67,955 |
| 2024-05-30 | 6,580.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,313.04 | 42,103 |
| 2024-05-29 | 6,540.00 | 6,650.00 | 6,490.00 | 6,560.00 | 6,390.98 | 50,058 |
| 2024-05-28 | 6,620.00 | 6,650.00 | 6,540.00 | 6,620.00 | 6,449.44 | 26,180 |
| 2024-05-27 | 6,520.00 | 6,640.00 | 6,410.00 | 6,620.00 | 6,449.44 | 63,463 |
| 2024-05-24 | 6,700.00 | 6,710.00 | 6,450.00 | 6,510.00 | 6,342.27 | 93,174 |
| 2024-05-23 | 6,760.00 | 6,780.00 | 6,650.00 | 6,710.00 | 6,537.12 | 65,873 |
| 2024-05-22 | 6,910.00 | 6,970.00 | 6,740.00 | 6,740.00 | 6,566.34 | 105,815 |
| 2024-05-21 | 6,670.00 | 7,010.00 | 6,640.00 | 7,010.00 | 6,829.39 | 148,688 |
| 2024-05-20 | 6,830.00 | 6,870.00 | 6,660.00 | 6,730.00 | 6,556.60 | 97,481 |
| 2024-05-17 | 6,970.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,634.54 | 94,248 |
| 2024-05-16 | 7,020.00 | 7,070.00 | 6,900.00 | 6,950.00 | 6,770.93 | 102,903 |
| 2024-05-14 | 6,930.00 | 7,160.00 | 6,920.00 | 7,040.00 | 6,858.62 | 179,793 |
| 2024-05-13 | 7,010.00 | 7,020.00 | 6,850.00 | 6,960.00 | 6,780.68 | 137,485 |
| 2024-05-10 | 7,180.00 | 7,240.00 | 6,960.00 | 7,030.00 | 6,848.87 | 301,733 |
| 2024-05-09 | 6,920.00 | 7,470.00 | 6,870.00 | 7,250.00 | 7,063.20 | 1,077,935 |
| 2024-05-08 | 6,880.00 | 6,940.00 | 6,850.00 | 6,910.00 | 6,731.96 | 96,028 |
| 2024-05-07 | 6,850.00 | 6,970.00 | 6,840.00 | 6,880.00 | 6,702.74 | 137,339 |
| 2024-05-03 | 6,880.00 | 6,980.00 | 6,780.00 | 6,790.00 | 6,615.06 | 141,628 |
| 2024-05-02 | 6,740.00 | 6,900.00 | 6,730.00 | 6,840.00 | 6,663.77 | 108,488 |
| 2024-04-30 | 6,890.00 | 6,930.00 | 6,750.00 | 6,830.00 | 6,654.03 | 128,534 |
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.