Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,360.00 | 7,870.00 | 7,200.00 | 7,320.00 | 7,131.40 | 564,260 |
| 2023-08-01 | 8,070.00 | 8,480.00 | 7,500.00 | 7,570.00 | 7,374.96 | 1,083,030 |
| 2023-07-31 | 7,910.00 | 8,430.00 | 7,400.00 | 8,210.00 | 7,998.47 | 922,668 |
| 2023-07-28 | 7,000.00 | 8,250.00 | 6,990.00 | 7,820.00 | 7,618.52 | 1,967,953 |
| 2023-07-27 | 8,040.00 | 8,380.00 | 6,840.00 | 7,040.00 | 6,858.62 | 2,116,702 |
| 2023-07-26 | 8,950.00 | 9,150.00 | 7,450.00 | 8,340.00 | 8,125.12 | 2,062,941 |
| 2023-07-25 | 12,670.00 | 12,680.00 | 9,550.00 | 9,700.00 | 9,450.08 | 2,587,040 |
| 2023-07-24 | 11,980.00 | 12,490.00 | 11,740.00 | 12,200.00 | 11,885.67 | 446,785 |
| 2023-07-21 | 12,090.00 | 12,140.00 | 11,830.00 | 11,970.00 | 11,661.59 | 304,842 |
| 2023-07-20 | 11,450.00 | 12,150.00 | 11,450.00 | 12,150.00 | 11,836.96 | 469,645 |
| 2023-07-19 | 10,600.00 | 12,750.00 | 10,350.00 | 11,530.00 | 11,232.93 | 5,847,752 |
| 2023-07-18 | 9,980.00 | 10,620.00 | 9,420.00 | 10,320.00 | 10,054.11 | 3,712,373 |
| 2023-07-17 | 8,550.00 | 9,120.00 | 8,550.00 | 9,090.00 | 8,855.80 | 757,986 |
| 2023-07-14 | 8,400.00 | 8,970.00 | 8,300.00 | 8,600.00 | 8,378.42 | 1,646,870 |
| 2023-07-13 | 7,550.00 | 8,680.00 | 7,450.00 | 8,350.00 | 8,134.86 | 3,709,737 |
| 2023-07-12 | 7,630.00 | 7,640.00 | 7,410.00 | 7,550.00 | 7,355.48 | 373,061 |
| 2023-07-11 | 7,190.00 | 7,490.00 | 7,060.00 | 7,470.00 | 7,277.54 | 532,152 |
| 2023-07-10 | 7,080.00 | 7,840.00 | 7,030.00 | 7,080.00 | 6,897.58 | 2,271,086 |
| 2023-07-07 | 7,000.00 | 7,250.00 | 6,880.00 | 7,130.00 | 6,946.30 | 333,482 |
| 2023-07-06 | 7,300.00 | 7,500.00 | 6,900.00 | 7,040.00 | 6,858.62 | 1,573,678 |
| 2023-07-05 | 6,730.00 | 6,810.00 | 6,580.00 | 6,810.00 | 6,634.54 | 411,547 |
| 2023-07-04 | 6,860.00 | 7,190.00 | 6,660.00 | 6,720.00 | 6,546.86 | 967,609 |
| 2023-07-03 | 6,080.00 | 7,510.00 | 6,060.00 | 6,790.00 | 6,615.06 | 4,834,992 |
| 2023-06-30 | 5,800.00 | 5,890.00 | 5,650.00 | 5,780.00 | 5,631.08 | 22,063 |
| 2023-06-29 | 5,960.00 | 6,020.00 | 5,790.00 | 5,860.00 | 5,709.02 | 40,768 |
| 2023-06-28 | 5,960.00 | 6,100.00 | 5,940.00 | 6,000.00 | 5,845.41 | 43,555 |
| 2023-06-27 | 5,980.00 | 6,080.00 | 5,900.00 | 6,000.00 | 5,845.41 | 70,613 |
| 2023-06-26 | 5,760.00 | 6,400.00 | 5,720.00 | 5,980.00 | 5,825.93 | 473,311 |
| 2023-06-23 | 5,970.00 | 6,080.00 | 5,620.00 | 5,770.00 | 5,621.34 | 174,709 |
| 2023-06-22 | 5,570.00 | 5,860.00 | 5,540.00 | 5,640.00 | 5,494.69 | 72,317 |
| 2023-06-21 | 5,760.00 | 5,800.00 | 5,630.00 | 5,640.00 | 5,494.69 | 28,168 |
| 2023-06-20 | 5,850.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,679.79 | 32,809 |
| 2023-06-19 | 5,910.00 | 5,930.00 | 5,790.00 | 5,850.00 | 5,699.28 | 29,184 |
| 2023-06-16 | 5,830.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,728.50 | 39,072 |
| 2023-06-15 | 5,770.00 | 5,890.00 | 5,770.00 | 5,830.00 | 5,679.79 | 19,832 |
| 2023-06-14 | 5,990.00 | 5,990.00 | 5,770.00 | 5,810.00 | 5,660.31 | 60,055 |
| 2023-06-13 | 5,800.00 | 6,010.00 | 5,800.00 | 5,990.00 | 5,835.67 | 48,704 |
| 2023-06-12 | 6,000.00 | 6,010.00 | 5,820.00 | 5,850.00 | 5,699.28 | 44,992 |
| 2023-06-09 | 5,820.00 | 6,010.00 | 5,790.00 | 6,000.00 | 5,845.41 | 66,236 |
| 2023-06-08 | 5,860.00 | 5,860.00 | 5,730.00 | 5,780.00 | 5,631.08 | 18,042 |
| 2023-06-07 | 5,810.00 | 5,890.00 | 5,810.00 | 5,840.00 | 5,689.53 | 17,624 |
| 2023-06-05 | 5,830.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,709.02 | 25,891 |
| 2023-06-02 | 5,790.00 | 5,810.00 | 5,710.00 | 5,800.00 | 5,650.56 | 25,782 |
| 2023-06-01 | 5,720.00 | 5,810.00 | 5,680.00 | 5,770.00 | 5,621.34 | 24,629 |
| 2023-05-31 | 5,650.00 | 5,840.00 | 5,640.00 | 5,720.00 | 5,572.62 | 36,390 |
| 2023-05-30 | 5,660.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,533.66 | 24,566 |
| 2023-05-26 | 5,630.00 | 5,820.00 | 5,540.00 | 5,680.00 | 5,533.66 | 38,126 |
| 2023-05-25 | 5,640.00 | 5,710.00 | 5,540.00 | 5,620.00 | 5,475.20 | 16,563 |
| 2023-05-24 | 5,590.00 | 5,650.00 | 5,530.00 | 5,630.00 | 5,484.94 | 19,954 |
| 2023-05-23 | 5,530.00 | 5,670.00 | 5,530.00 | 5,640.00 | 5,494.69 | 21,398 |
| 2023-05-22 | 5,680.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,504.43 | 12,735 |
| 2023-05-19 | 5,720.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,533.66 | 20,951 |
| 2023-05-18 | 5,550.00 | 5,690.00 | 5,520.00 | 5,670.00 | 5,523.91 | 32,688 |
| 2023-05-17 | 5,220.00 | 5,460.00 | 5,220.00 | 5,450.00 | 5,309.58 | 30,125 |
| 2023-05-16 | 5,340.00 | 5,410.00 | 5,210.00 | 5,270.00 | 5,134.22 | 28,149 |
| 2023-05-15 | 5,540.00 | 5,540.00 | 5,330.00 | 5,400.00 | 5,260.87 | 31,152 |
| 2023-05-12 | 5,620.00 | 5,640.00 | 5,470.00 | 5,540.00 | 5,397.26 | 30,492 |
| 2023-05-11 | 5,650.00 | 5,760.00 | 5,620.00 | 5,620.00 | 5,475.20 | 25,780 |
| 2023-05-10 | 5,660.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,514.17 | 17,787 |
| 2023-05-09 | 5,700.00 | 5,720.00 | 5,610.00 | 5,660.00 | 5,514.17 | 14,369 |
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.