Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,525.00 | 4,690.00 | 4,525.00 | 4,690.00 | 4,569.16 | 31,651 |
| 2023-11-01 | 4,430.00 | 4,625.00 | 4,430.00 | 4,500.00 | 4,384.06 | 42,337 |
| 2023-10-31 | 4,615.00 | 4,730.00 | 4,450.00 | 4,450.00 | 4,335.35 | 47,275 |
| 2023-10-30 | 4,570.00 | 4,670.00 | 4,520.00 | 4,655.00 | 4,535.06 | 36,917 |
| 2023-10-27 | 4,585.00 | 4,715.00 | 4,490.00 | 4,615.00 | 4,496.10 | 36,929 |
| 2023-10-26 | 4,670.00 | 4,785.00 | 4,520.00 | 4,590.00 | 4,471.74 | 39,661 |
| 2023-10-25 | 4,770.00 | 4,820.00 | 4,705.00 | 4,785.00 | 4,661.72 | 17,723 |
| 2023-10-24 | 4,595.00 | 4,745.00 | 4,450.00 | 4,745.00 | 4,622.75 | 49,448 |
| 2023-10-23 | 4,570.00 | 4,685.00 | 4,400.00 | 4,615.00 | 4,496.10 | 44,017 |
| 2023-10-20 | 4,745.00 | 4,775.00 | 4,570.00 | 4,570.00 | 4,452.25 | 72,176 |
| 2023-10-19 | 4,925.00 | 4,955.00 | 4,765.00 | 4,780.00 | 4,656.84 | 79,786 |
| 2023-10-18 | 4,950.00 | 5,050.00 | 4,950.00 | 4,975.00 | 4,846.82 | 40,419 |
| 2023-10-17 | 4,955.00 | 5,070.00 | 4,945.00 | 5,010.00 | 4,880.92 | 41,714 |
| 2023-10-16 | 5,040.00 | 5,040.00 | 4,880.00 | 4,975.00 | 4,846.82 | 61,944 |
| 2023-10-13 | 5,170.00 | 5,170.00 | 4,965.00 | 5,040.00 | 4,910.14 | 50,628 |
| 2023-10-12 | 5,040.00 | 5,170.00 | 5,040.00 | 5,170.00 | 5,036.80 | 36,023 |
| 2023-10-11 | 4,990.00 | 5,120.00 | 4,955.00 | 5,070.00 | 4,939.37 | 52,507 |
| 2023-10-10 | 5,060.00 | 5,140.00 | 4,900.00 | 4,930.00 | 4,802.98 | 101,190 |
| 2023-10-06 | 4,880.00 | 5,120.00 | 4,805.00 | 5,060.00 | 4,929.63 | 133,521 |
| 2023-10-05 | 4,970.00 | 5,950.00 | 4,895.00 | 4,900.00 | 4,773.75 | 2,887,196 |
| 2023-10-04 | 5,210.00 | 5,260.00 | 4,945.00 | 4,955.00 | 4,827.33 | 87,775 |
| 2023-09-27 | 5,120.00 | 5,270.00 | 5,120.00 | 5,260.00 | 5,124.48 | 27,263 |
| 2023-09-26 | 5,130.00 | 5,180.00 | 5,050.00 | 5,180.00 | 5,046.54 | 49,306 |
| 2023-09-25 | 5,110.00 | 5,290.00 | 5,050.00 | 5,110.00 | 4,978.34 | 58,538 |
| 2023-09-22 | 5,200.00 | 5,420.00 | 5,200.00 | 5,260.00 | 5,124.48 | 97,242 |
| 2023-09-21 | 5,520.00 | 5,540.00 | 5,290.00 | 5,350.00 | 5,212.16 | 120,911 |
| 2023-09-20 | 5,600.00 | 5,680.00 | 5,430.00 | 5,560.00 | 5,416.75 | 106,855 |
| 2023-09-19 | 5,780.00 | 5,780.00 | 5,590.00 | 5,600.00 | 5,455.72 | 223,006 |
| 2023-09-18 | 5,780.00 | 5,890.00 | 5,630.00 | 5,800.00 | 5,650.56 | 307,410 |
| 2023-09-15 | 5,810.00 | 5,970.00 | 5,630.00 | 5,740.00 | 5,592.11 | 534,985 |
| 2023-09-14 | 5,420.00 | 6,490.00 | 5,420.00 | 5,810.00 | 5,660.31 | 4,335,847 |
| 2023-09-13 | 5,390.00 | 5,470.00 | 5,350.00 | 5,410.00 | 5,270.61 | 40,168 |
| 2023-09-12 | 5,590.00 | 5,630.00 | 5,390.00 | 5,390.00 | 5,251.13 | 62,950 |
| 2023-09-11 | 5,420.00 | 5,680.00 | 5,360.00 | 5,560.00 | 5,416.75 | 106,224 |
| 2023-09-08 | 5,350.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,280.35 | 37,406 |
| 2023-09-07 | 5,580.00 | 5,580.00 | 5,380.00 | 5,420.00 | 5,280.35 | 70,703 |
| 2023-09-06 | 5,510.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,436.23 | 35,907 |
| 2023-09-05 | 5,520.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,387.52 | 43,530 |
| 2023-09-04 | 5,580.00 | 5,670.00 | 5,530.00 | 5,580.00 | 5,436.23 | 64,114 |
| 2023-09-01 | 5,600.00 | 5,720.00 | 5,590.00 | 5,630.00 | 5,484.94 | 55,423 |
| 2023-08-31 | 5,740.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,475.20 | 52,809 |
| 2023-08-30 | 5,670.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,543.40 | 52,915 |
| 2023-08-29 | 5,630.00 | 5,780.00 | 5,560.00 | 5,660.00 | 5,514.17 | 72,648 |
| 2023-08-28 | 5,530.00 | 5,640.00 | 5,420.00 | 5,620.00 | 5,475.20 | 65,028 |
| 2023-08-25 | 5,540.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,338.81 | 58,112 |
| 2023-08-24 | 5,470.00 | 5,600.00 | 5,460.00 | 5,570.00 | 5,426.49 | 60,555 |
| 2023-08-23 | 5,440.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,329.07 | 71,727 |
| 2023-08-22 | 5,640.00 | 5,680.00 | 5,440.00 | 5,510.00 | 5,368.04 | 90,464 |
| 2023-08-21 | 5,420.00 | 5,780.00 | 5,420.00 | 5,620.00 | 5,475.20 | 118,347 |
| 2023-08-18 | 5,500.00 | 5,600.00 | 5,350.00 | 5,570.00 | 5,426.49 | 123,678 |
| 2023-08-17 | 5,580.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,465.46 | 150,400 |
| 2023-08-16 | 6,010.00 | 6,010.00 | 5,610.00 | 5,630.00 | 5,484.94 | 274,999 |
| 2023-08-14 | 5,990.00 | 6,240.00 | 5,890.00 | 6,130.00 | 5,972.06 | 308,499 |
| 2023-08-11 | 5,870.00 | 6,250.00 | 5,870.00 | 5,990.00 | 5,835.67 | 296,321 |
| 2023-08-10 | 5,980.00 | 5,980.00 | 5,740.00 | 5,850.00 | 5,699.28 | 186,764 |
| 2023-08-09 | 5,960.00 | 6,030.00 | 5,810.00 | 5,980.00 | 5,825.93 | 199,550 |
| 2023-08-08 | 5,990.00 | 6,140.00 | 5,830.00 | 5,970.00 | 5,816.18 | 284,020 |
| 2023-08-07 | 6,410.00 | 6,420.00 | 5,970.00 | 6,080.00 | 5,923.35 | 757,252 |
| 2023-08-04 | 7,160.00 | 7,870.00 | 6,350.00 | 6,500.00 | 6,332.53 | 6,305,348 |
| 2023-08-03 | 7,230.00 | 7,230.00 | 6,900.00 | 7,020.00 | 6,839.13 | 582,702 |
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.