Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,640.00 | 5,740.00 | 5,640.00 | 5,700.00 | 5,553.14 | 17,954 |
| 2023-05-04 | 5,640.00 | 5,770.00 | 5,530.00 | 5,690.00 | 5,543.40 | 25,101 |
| 2023-05-03 | 5,720.00 | 5,790.00 | 5,640.00 | 5,710.00 | 5,562.88 | 13,877 |
| 2023-05-02 | 5,600.00 | 5,790.00 | 5,570.00 | 5,790.00 | 5,640.82 | 38,489 |
| 2023-04-28 | 5,670.00 | 5,740.00 | 5,470.00 | 5,590.00 | 5,445.97 | 60,385 |
| 2023-04-27 | 5,700.00 | 5,720.00 | 5,580.00 | 5,710.00 | 5,562.88 | 42,295 |
| 2023-04-26 | 5,740.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,611.59 | 34,474 |
| 2023-04-25 | 5,910.00 | 5,950.00 | 5,700.00 | 5,850.00 | 5,699.28 | 68,160 |
| 2023-04-24 | 5,960.00 | 6,280.00 | 5,880.00 | 5,940.00 | 5,786.96 | 122,201 |
| 2023-04-21 | 6,010.00 | 6,330.00 | 6,000.00 | 6,130.00 | 5,972.06 | 94,171 |
| 2023-04-20 | 6,360.00 | 6,360.00 | 6,030.00 | 6,110.00 | 5,952.58 | 88,590 |
| 2023-04-19 | 6,410.00 | 6,480.00 | 6,290.00 | 6,340.00 | 6,176.65 | 69,280 |
| 2023-04-18 | 6,550.00 | 6,550.00 | 6,350.00 | 6,410.00 | 6,244.85 | 57,556 |
| 2023-04-17 | 6,560.00 | 6,660.00 | 6,440.00 | 6,560.00 | 6,390.98 | 62,802 |
| 2023-04-14 | 6,370.00 | 6,590.00 | 6,370.00 | 6,490.00 | 6,322.79 | 50,627 |
| 2023-04-13 | 6,410.00 | 6,410.00 | 6,250.00 | 6,380.00 | 6,215.62 | 35,131 |
| 2023-04-12 | 6,220.00 | 6,470.00 | 6,180.00 | 6,470.00 | 6,303.30 | 48,927 |
| 2023-04-11 | 6,150.00 | 6,350.00 | 6,090.00 | 6,340.00 | 6,176.65 | 36,055 |
| 2023-04-10 | 6,390.00 | 6,420.00 | 6,200.00 | 6,210.00 | 6,050.00 | 52,664 |
| 2023-04-07 | 6,380.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,225.36 | 45,186 |
| 2023-04-06 | 6,560.00 | 6,560.00 | 6,350.00 | 6,400.00 | 6,235.10 | 62,161 |
| 2023-04-05 | 6,720.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,449.44 | 38,430 |
| 2023-04-04 | 6,560.00 | 6,740.00 | 6,490.00 | 6,700.00 | 6,527.38 | 52,175 |
| 2023-04-03 | 6,430.00 | 6,550.00 | 6,300.00 | 6,550.00 | 6,381.24 | 43,419 |
| 2023-03-31 | 6,590.00 | 6,590.00 | 6,300.00 | 6,410.00 | 6,244.85 | 78,992 |
| 2023-03-30 | 6,610.00 | 6,680.00 | 6,520.00 | 6,600.00 | 6,429.95 | 60,876 |
| 2023-03-29 | 6,860.00 | 6,860.00 | 6,580.00 | 6,600.00 | 6,429.95 | 110,052 |
| 2023-03-28 | 6,910.00 | 6,980.00 | 6,780.00 | 6,860.00 | 6,683.25 | 65,935 |
| 2023-03-27 | 7,020.00 | 7,020.00 | 6,850.00 | 6,910.00 | 6,731.96 | 80,048 |
| 2023-03-24 | 6,770.00 | 7,020.00 | 6,750.00 | 7,000.00 | 6,819.65 | 120,055 |
| 2023-03-23 | 6,740.00 | 7,060.00 | 6,670.00 | 6,770.00 | 6,595.57 | 170,818 |
| 2023-03-22 | 6,990.00 | 7,130.00 | 6,810.00 | 6,870.00 | 6,693.00 | 179,316 |
| 2023-03-21 | 7,050.00 | 7,110.00 | 6,660.00 | 6,840.00 | 6,663.77 | 181,280 |
| 2023-03-20 | 6,920.00 | 7,170.00 | 6,850.00 | 6,850.00 | 6,673.51 | 157,526 |
| 2023-03-17 | 6,700.00 | 7,300.00 | 6,630.00 | 7,000.00 | 6,819.65 | 1,332,873 |
| 2023-03-16 | 6,410.00 | 6,850.00 | 6,230.00 | 6,590.00 | 6,420.21 | 352,691 |
| 2023-03-15 | 6,170.00 | 6,450.00 | 6,160.00 | 6,430.00 | 6,264.33 | 97,384 |
| 2023-03-14 | 6,500.00 | 6,530.00 | 6,070.00 | 6,100.00 | 5,942.83 | 233,754 |
| 2023-03-13 | 6,800.00 | 6,920.00 | 6,320.00 | 6,500.00 | 6,332.53 | 233,129 |
| 2023-03-10 | 7,710.00 | 8,000.00 | 6,800.00 | 6,800.00 | 6,624.80 | 996,254 |
| 2023-03-09 | 6,910.00 | 7,800.00 | 6,910.00 | 7,600.00 | 7,404.19 | 2,168,561 |
| 2023-03-08 | 6,920.00 | 7,020.00 | 6,820.00 | 6,910.00 | 6,731.96 | 61,416 |
| 2023-03-07 | 6,850.00 | 7,040.00 | 6,840.00 | 7,010.00 | 6,829.39 | 115,480 |
| 2023-03-06 | 6,840.00 | 6,940.00 | 6,770.00 | 6,840.00 | 6,663.77 | 90,952 |
| 2023-03-03 | 6,840.00 | 7,090.00 | 6,810.00 | 6,840.00 | 6,663.77 | 63,090 |
| 2023-03-02 | 7,110.00 | 7,190.00 | 6,830.00 | 6,860.00 | 6,683.25 | 160,087 |
| 2023-02-28 | 7,300.00 | 7,310.00 | 7,110.00 | 7,170.00 | 6,985.27 | 170,542 |
| 2023-02-27 | 7,180.00 | 7,360.00 | 6,950.00 | 7,210.00 | 7,024.24 | 808,422 |
| 2023-02-24 | 6,810.00 | 7,050.00 | 6,770.00 | 6,930.00 | 6,751.45 | 160,779 |
| 2023-02-23 | 6,710.00 | 6,920.00 | 6,640.00 | 6,810.00 | 6,634.54 | 101,220 |
| 2023-02-22 | 6,750.00 | 7,020.00 | 6,690.00 | 6,700.00 | 6,527.38 | 110,575 |
| 2023-02-21 | 6,780.00 | 7,050.00 | 6,740.00 | 6,880.00 | 6,702.74 | 248,697 |
| 2023-02-20 | 6,920.00 | 6,980.00 | 6,770.00 | 6,770.00 | 6,595.57 | 226,973 |
| 2023-02-17 | 7,580.00 | 7,810.00 | 6,980.00 | 6,980.00 | 6,800.16 | 1,769,278 |
| 2023-02-16 | 6,910.00 | 7,220.00 | 6,880.00 | 7,090.00 | 6,907.33 | 475,811 |
| 2023-02-15 | 6,990.00 | 7,130.00 | 6,740.00 | 6,840.00 | 6,663.77 | 234,569 |
| 2023-02-14 | 7,310.00 | 7,380.00 | 6,980.00 | 6,980.00 | 6,800.16 | 211,223 |
| 2023-02-13 | 7,360.00 | 7,370.00 | 7,110.00 | 7,260.00 | 7,072.95 | 256,796 |
| 2023-02-10 | 8,020.00 | 8,720.00 | 7,360.00 | 7,460.00 | 7,267.79 | 3,388,440 |
| 2023-02-09 | 8,030.00 | 8,500.00 | 7,980.00 | 7,990.00 | 7,784.14 | 1,426,100 |
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.