Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,990.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,751.45 | 168,841 |
| 2024-04-26 | 6,810.00 | 7,010.00 | 6,750.00 | 6,920.00 | 6,741.71 | 365,830 |
| 2024-04-25 | 6,790.00 | 6,890.00 | 6,670.00 | 6,710.00 | 6,537.12 | 311,693 |
| 2024-04-24 | 6,700.00 | 7,060.00 | 6,620.00 | 6,880.00 | 6,702.74 | 811,845 |
| 2024-04-23 | 6,450.00 | 7,680.00 | 6,380.00 | 6,660.00 | 6,488.41 | 3,508,682 |
| 2024-04-22 | 6,490.00 | 6,620.00 | 6,380.00 | 6,460.00 | 6,293.56 | 98,392 |
| 2024-04-19 | 6,610.00 | 7,020.00 | 6,290.00 | 6,410.00 | 6,244.85 | 655,971 |
| 2024-04-18 | 6,280.00 | 6,640.00 | 6,270.00 | 6,610.00 | 6,439.69 | 208,179 |
| 2024-04-17 | 6,370.00 | 6,520.00 | 6,270.00 | 6,340.00 | 6,176.65 | 268,933 |
| 2024-04-16 | 6,720.00 | 8,190.00 | 6,350.00 | 6,400.00 | 6,235.10 | 4,358,226 |
| 2024-04-15 | 6,760.00 | 6,830.00 | 6,630.00 | 6,790.00 | 6,615.06 | 73,354 |
| 2024-04-12 | 6,670.00 | 6,800.00 | 6,570.00 | 6,760.00 | 6,585.83 | 86,492 |
| 2024-04-11 | 6,600.00 | 6,720.00 | 6,530.00 | 6,630.00 | 6,459.18 | 70,599 |
| 2024-04-09 | 6,750.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,527.38 | 88,323 |
| 2024-04-08 | 7,000.00 | 7,060.00 | 6,710.00 | 6,820.00 | 6,644.28 | 147,764 |
| 2024-04-05 | 7,080.00 | 7,080.00 | 6,910.00 | 7,060.00 | 6,878.10 | 103,066 |
| 2024-04-04 | 7,090.00 | 7,220.00 | 7,030.00 | 7,160.00 | 6,975.52 | 92,852 |
| 2024-04-03 | 7,360.00 | 7,450.00 | 6,960.00 | 7,050.00 | 6,868.36 | 248,234 |
| 2024-04-02 | 7,700.00 | 7,700.00 | 7,460.00 | 7,460.00 | 7,267.79 | 169,042 |
| 2024-04-01 | 7,650.00 | 7,760.00 | 7,540.00 | 7,700.00 | 7,501.61 | 144,612 |
| 2024-03-29 | 7,780.00 | 8,070.00 | 7,630.00 | 7,660.00 | 7,462.64 | 537,881 |
| 2024-03-28 | 7,640.00 | 7,720.00 | 7,510.00 | 7,660.00 | 7,462.64 | 167,696 |
| 2024-03-27 | 7,550.00 | 8,040.00 | 7,510.00 | 7,540.00 | 7,345.73 | 545,175 |
| 2024-03-26 | 7,740.00 | 7,740.00 | 7,560.00 | 7,590.00 | 7,394.44 | 234,818 |
| 2024-03-25 | 7,590.00 | 8,110.00 | 7,420.00 | 7,820.00 | 7,618.52 | 884,715 |
| 2024-03-22 | 7,670.00 | 7,800.00 | 7,540.00 | 7,540.00 | 7,345.73 | 228,070 |
| 2024-03-21 | 7,480.00 | 8,070.00 | 7,480.00 | 7,660.00 | 7,462.64 | 958,929 |
| 2024-03-20 | 7,670.00 | 7,780.00 | 7,420.00 | 7,480.00 | 7,287.28 | 216,614 |
| 2024-03-19 | 7,960.00 | 8,100.00 | 7,600.00 | 7,770.00 | 7,569.81 | 352,530 |
| 2024-03-18 | 7,930.00 | 8,340.00 | 7,780.00 | 7,940.00 | 7,735.43 | 800,160 |
| 2024-03-15 | 7,540.00 | 8,200.00 | 7,400.00 | 8,090.00 | 7,881.56 | 2,112,956 |
| 2024-03-14 | 7,910.00 | 7,990.00 | 7,530.00 | 7,610.00 | 7,413.93 | 357,883 |
| 2024-03-13 | 8,130.00 | 8,140.00 | 7,850.00 | 7,910.00 | 7,706.20 | 281,953 |
| 2024-03-12 | 7,880.00 | 8,130.00 | 7,800.00 | 8,030.00 | 7,823.11 | 458,746 |
| 2024-03-11 | 7,930.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,696.46 | 361,167 |
| 2024-03-08 | 8,200.00 | 8,310.00 | 8,000.00 | 8,050.00 | 7,842.59 | 501,113 |
| 2024-03-07 | 8,390.00 | 8,490.00 | 8,060.00 | 8,270.00 | 8,056.92 | 782,202 |
| 2024-03-06 | 8,730.00 | 8,940.00 | 8,430.00 | 8,520.00 | 8,300.48 | 1,649,813 |
| 2024-03-05 | 9,000.00 | 9,350.00 | 8,810.00 | 9,140.00 | 8,904.51 | 2,385,518 |
| 2024-03-04 | 10,200.00 | 10,260.00 | 9,110.00 | 9,240.00 | 9,001.93 | 8,250,371 |
| 2024-02-29 | 7,820.00 | 9,430.00 | 7,670.00 | 9,430.00 | 9,187.04 | 9,868,921 |
| 2024-02-28 | 6,630.00 | 7,260.00 | 6,620.00 | 7,260.00 | 7,072.95 | 885,570 |
| 2024-02-27 | 6,860.00 | 6,860.00 | 6,590.00 | 6,660.00 | 6,488.41 | 166,157 |
| 2024-02-26 | 6,810.00 | 6,870.00 | 6,650.00 | 6,860.00 | 6,683.25 | 146,296 |
| 2024-02-23 | 6,910.00 | 6,950.00 | 6,760.00 | 6,810.00 | 6,634.54 | 182,863 |
| 2024-02-22 | 7,000.00 | 7,210.00 | 6,760.00 | 6,850.00 | 6,673.51 | 325,657 |
| 2024-02-21 | 7,200.00 | 7,360.00 | 7,010.00 | 7,050.00 | 6,868.36 | 324,866 |
| 2024-02-20 | 7,050.00 | 7,530.00 | 6,920.00 | 7,260.00 | 7,072.95 | 1,061,652 |
| 2024-02-19 | 7,060.00 | 7,290.00 | 7,060.00 | 7,070.00 | 6,887.84 | 328,351 |
| 2024-02-16 | 6,990.00 | 7,110.00 | 6,810.00 | 7,060.00 | 6,878.10 | 282,794 |
| 2024-02-15 | 6,770.00 | 7,250.00 | 6,650.00 | 7,010.00 | 6,829.39 | 763,148 |
| 2024-02-14 | 6,650.00 | 6,850.00 | 6,550.00 | 6,830.00 | 6,654.03 | 200,875 |
| 2024-02-13 | 7,010.00 | 7,040.00 | 6,790.00 | 6,790.00 | 6,615.06 | 417,186 |
| 2024-02-08 | 7,050.00 | 7,170.00 | 6,860.00 | 7,120.00 | 6,936.55 | 531,041 |
| 2024-02-07 | 7,390.00 | 7,720.00 | 7,150.00 | 7,200.00 | 7,014.49 | 1,496,098 |
| 2024-02-06 | 6,340.00 | 8,050.00 | 6,240.00 | 7,260.00 | 7,072.95 | 7,863,978 |
| 2024-02-05 | 6,450.00 | 6,450.00 | 6,280.00 | 6,310.00 | 6,147.42 | 89,787 |
| 2024-02-02 | 6,250.00 | 6,510.00 | 6,230.00 | 6,430.00 | 6,264.33 | 162,343 |
| 2024-02-01 | 6,300.00 | 6,420.00 | 6,210.00 | 6,250.00 | 6,088.97 | 185,937 |
| 2024-01-31 | 6,470.00 | 6,640.00 | 6,360.00 | 6,440.00 | 6,274.07 | 237,249 |
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.