Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,810.00 | 6,950.00 | 6,520.00 | 6,600.00 | 6,429.95 | 287,927 |
| 2024-01-29 | 7,150.00 | 7,360.00 | 6,760.00 | 6,790.00 | 6,615.06 | 498,854 |
| 2024-01-26 | 6,410.00 | 7,790.00 | 6,410.00 | 7,300.00 | 7,111.92 | 4,246,312 |
| 2024-01-25 | 6,750.00 | 6,790.00 | 6,380.00 | 6,420.00 | 6,254.59 | 300,553 |
| 2024-01-24 | 7,210.00 | 7,360.00 | 6,770.00 | 6,800.00 | 6,624.80 | 439,328 |
| 2024-01-23 | 7,000.00 | 7,440.00 | 6,830.00 | 7,440.00 | 7,248.31 | 606,550 |
| 2024-01-22 | 7,100.00 | 7,100.00 | 6,740.00 | 7,000.00 | 6,819.65 | 284,963 |
| 2024-01-19 | 7,050.00 | 7,300.00 | 7,000.00 | 7,080.00 | 6,897.58 | 337,191 |
| 2024-01-18 | 6,740.00 | 7,340.00 | 6,580.00 | 7,250.00 | 7,063.20 | 702,757 |
| 2024-01-17 | 7,490.00 | 7,490.00 | 6,650.00 | 6,770.00 | 6,595.57 | 759,589 |
| 2024-01-16 | 8,370.00 | 8,400.00 | 7,550.00 | 7,550.00 | 7,355.48 | 2,268,774 |
| 2024-01-15 | 7,580.00 | 7,890.00 | 7,440.00 | 7,640.00 | 7,443.16 | 1,106,336 |
| 2024-01-12 | 8,450.00 | 8,580.00 | 7,780.00 | 7,810.00 | 7,608.78 | 1,242,762 |
| 2024-01-11 | 9,550.00 | 10,380.00 | 8,640.00 | 8,800.00 | 8,573.27 | 17,044,689 |
| 2024-01-10 | 8,690.00 | 8,720.00 | 8,020.00 | 8,340.00 | 8,125.12 | 1,483,488 |
| 2024-01-09 | 8,780.00 | 9,730.00 | 8,410.00 | 8,770.00 | 8,544.04 | 9,656,676 |
| 2024-01-08 | 8,280.00 | 8,570.00 | 7,830.00 | 8,000.00 | 7,793.88 | 2,238,986 |
| 2024-01-05 | 8,240.00 | 9,310.00 | 8,100.00 | 8,390.00 | 8,173.83 | 10,745,160 |
| 2024-01-04 | 7,170.00 | 8,890.00 | 6,980.00 | 8,310.00 | 8,095.89 | 17,665,250 |
| 2024-01-03 | 6,950.00 | 7,080.00 | 6,710.00 | 7,080.00 | 6,897.58 | 1,253,784 |
| 2024-01-02 | 6,710.00 | 7,380.00 | 6,580.00 | 6,830.00 | 6,654.03 | 3,465,412 |
| 2023-12-28 | 6,200.00 | 7,170.00 | 6,030.00 | 6,670.00 | 6,498.15 | 7,624,974 |
| 2023-12-27 | 6,070.00 | 6,200.00 | 6,020.00 | 6,120.00 | 5,962.32 | 275,495 |
| 2023-12-26 | 6,190.00 | 6,210.00 | 6,000.00 | 6,110.00 | 5,952.58 | 261,115 |
| 2023-12-22 | 6,370.00 | 6,430.00 | 6,010.00 | 6,170.00 | 6,011.03 | 783,904 |
| 2023-12-21 | 6,680.00 | 6,830.00 | 6,420.00 | 6,470.00 | 6,303.30 | 588,548 |
| 2023-12-20 | 6,810.00 | 7,350.00 | 6,800.00 | 6,890.00 | 6,712.48 | 2,041,365 |
| 2023-12-19 | 7,900.00 | 8,080.00 | 6,780.00 | 6,790.00 | 6,615.06 | 2,792,529 |
| 2023-12-18 | 7,060.00 | 7,440.00 | 6,930.00 | 7,200.00 | 7,014.49 | 2,327,413 |
| 2023-12-15 | 7,460.00 | 8,540.00 | 6,870.00 | 7,200.00 | 7,014.49 | 14,713,090 |
| 2023-12-14 | 5,070.00 | 6,570.00 | 5,010.00 | 6,570.00 | 6,400.72 | 5,231,337 |
| 2023-12-13 | 5,090.00 | 5,090.00 | 5,010.00 | 5,060.00 | 4,929.63 | 25,296 |
| 2023-12-12 | 5,100.00 | 5,140.00 | 5,010.00 | 5,070.00 | 4,939.37 | 47,477 |
| 2023-12-11 | 5,100.00 | 5,120.00 | 5,050.00 | 5,100.00 | 4,968.60 | 36,118 |
| 2023-12-08 | 5,090.00 | 5,140.00 | 5,020.00 | 5,080.00 | 4,949.11 | 53,853 |
| 2023-12-07 | 5,090.00 | 5,130.00 | 5,040.00 | 5,080.00 | 4,949.11 | 35,786 |
| 2023-12-06 | 4,880.00 | 5,110.00 | 4,880.00 | 5,090.00 | 4,958.86 | 79,593 |
| 2023-12-05 | 4,895.00 | 4,970.00 | 4,865.00 | 4,915.00 | 4,788.37 | 44,306 |
| 2023-12-04 | 4,915.00 | 4,960.00 | 4,875.00 | 4,940.00 | 4,812.72 | 23,163 |
| 2023-12-01 | 4,905.00 | 4,950.00 | 4,860.00 | 4,930.00 | 4,802.98 | 23,099 |
| 2023-11-30 | 4,820.00 | 4,945.00 | 4,800.00 | 4,935.00 | 4,807.85 | 53,678 |
| 2023-11-29 | 4,835.00 | 4,865.00 | 4,810.00 | 4,845.00 | 4,720.17 | 32,965 |
| 2023-11-28 | 4,860.00 | 4,890.00 | 4,785.00 | 4,835.00 | 4,710.43 | 39,716 |
| 2023-11-27 | 4,920.00 | 4,920.00 | 4,830.00 | 4,860.00 | 4,734.78 | 30,657 |
| 2023-11-24 | 4,900.00 | 4,940.00 | 4,875.00 | 4,920.00 | 4,793.24 | 14,690 |
| 2023-11-23 | 4,880.00 | 4,930.00 | 4,855.00 | 4,880.00 | 4,754.27 | 25,835 |
| 2023-11-22 | 4,940.00 | 4,940.00 | 4,880.00 | 4,910.00 | 4,783.49 | 26,091 |
| 2023-11-21 | 4,905.00 | 4,970.00 | 4,895.00 | 4,920.00 | 4,793.24 | 45,391 |
| 2023-11-20 | 4,870.00 | 4,930.00 | 4,860.00 | 4,900.00 | 4,773.75 | 51,543 |
| 2023-11-17 | 4,840.00 | 4,985.00 | 4,835.00 | 4,895.00 | 4,768.88 | 73,009 |
| 2023-11-16 | 4,880.00 | 4,945.00 | 4,845.00 | 4,885.00 | 4,759.14 | 62,846 |
| 2023-11-15 | 4,800.00 | 4,915.00 | 4,800.00 | 4,855.00 | 4,729.91 | 100,118 |
| 2023-11-14 | 4,650.00 | 4,820.00 | 4,650.00 | 4,770.00 | 4,647.10 | 93,718 |
| 2023-11-13 | 4,665.00 | 4,780.00 | 4,620.00 | 4,690.00 | 4,569.16 | 144,181 |
| 2023-11-10 | 4,725.00 | 5,500.00 | 4,615.00 | 4,665.00 | 4,544.81 | 1,692,195 |
| 2023-11-09 | 4,810.00 | 4,840.00 | 4,740.00 | 4,810.00 | 4,686.07 | 30,376 |
| 2023-11-08 | 4,825.00 | 4,870.00 | 4,750.00 | 4,810.00 | 4,686.07 | 37,667 |
| 2023-11-07 | 4,850.00 | 4,870.00 | 4,715.00 | 4,820.00 | 4,695.81 | 21,771 |
| 2023-11-06 | 4,800.00 | 4,885.00 | 4,760.00 | 4,850.00 | 4,725.04 | 66,999 |
| 2023-11-03 | 4,695.00 | 4,790.00 | 4,645.00 | 4,785.00 | 4,661.72 | 33,155 |
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.