Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,030.00 | 8,500.00 | 7,980.00 | 7,990.00 | 7,784.14 | 1,426,100 |
| 2023-02-08 | 7,690.00 | 8,100.00 | 7,650.00 | 8,100.00 | 7,891.30 | 700,781 |
| 2023-02-07 | 7,540.00 | 7,740.00 | 7,490.00 | 7,590.00 | 7,394.44 | 291,339 |
| 2023-02-06 | 7,990.00 | 8,000.00 | 7,550.00 | 7,590.00 | 7,394.44 | 365,062 |
| 2023-02-03 | 7,920.00 | 8,440.00 | 7,750.00 | 7,940.00 | 7,735.43 | 2,012,495 |
| 2023-02-02 | 8,010.00 | 8,540.00 | 7,810.00 | 7,910.00 | 7,706.20 | 1,782,299 |
| 2023-02-01 | 7,680.00 | 8,660.00 | 7,550.00 | 8,080.00 | 7,871.82 | 5,236,963 |
| 2023-01-31 | 7,710.00 | 7,830.00 | 7,450.00 | 7,780.00 | 7,579.55 | 887,412 |
| 2023-01-30 | 7,380.00 | 8,090.00 | 7,040.00 | 7,780.00 | 7,579.55 | 7,410,240 |
| 2023-01-27 | 5,970.00 | 7,220.00 | 5,970.00 | 6,700.00 | 6,527.38 | 6,881,133 |
| 2023-01-26 | 5,950.00 | 6,080.00 | 5,950.00 | 6,000.00 | 5,845.41 | 61,808 |
| 2023-01-25 | 6,040.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,816.18 | 66,656 |
| 2023-01-20 | 5,750.00 | 6,100.00 | 5,740.00 | 6,020.00 | 5,864.90 | 141,019 |
| 2023-01-19 | 5,830.00 | 5,930.00 | 5,760.00 | 5,790.00 | 5,640.82 | 70,971 |
| 2023-01-18 | 5,900.00 | 5,960.00 | 5,850.00 | 5,940.00 | 5,786.96 | 71,083 |
| 2023-01-17 | 5,940.00 | 6,140.00 | 5,860.00 | 5,900.00 | 5,747.99 | 168,145 |
| 2023-01-16 | 6,060.00 | 6,400.00 | 5,820.00 | 6,010.00 | 5,855.15 | 679,934 |
| 2023-01-13 | 6,000.00 | 6,870.00 | 5,980.00 | 6,130.00 | 5,972.06 | 6,051,001 |
| 2023-01-12 | 5,750.00 | 5,850.00 | 5,740.00 | 5,840.00 | 5,689.53 | 26,896 |
| 2023-01-11 | 5,690.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,650.56 | 29,187 |
| 2023-01-10 | 5,600.00 | 5,730.00 | 5,550.00 | 5,660.00 | 5,514.17 | 19,644 |
| 2023-01-09 | 5,640.00 | 5,690.00 | 5,600.00 | 5,660.00 | 5,514.17 | 15,718 |
| 2023-01-06 | 5,410.00 | 5,640.00 | 5,410.00 | 5,580.00 | 5,436.23 | 29,888 |
| 2023-01-05 | 5,380.00 | 5,550.00 | 5,380.00 | 5,510.00 | 5,368.04 | 14,639 |
| 2023-01-04 | 5,230.00 | 5,460.00 | 5,230.00 | 5,380.00 | 5,241.38 | 16,805 |
| 2023-01-03 | 5,100.00 | 5,300.00 | 5,000.00 | 5,290.00 | 5,153.70 | 43,201 |
| 2023-01-02 | 5,420.00 | 5,500.00 | 5,220.00 | 5,240.00 | 5,104.99 | 41,903 |
| 2022-12-29 | 5,450.00 | 5,580.00 | 5,370.00 | 5,470.00 | 5,329.07 | 28,175 |
| 2022-12-28 | 5,520.00 | 5,550.00 | 5,350.00 | 5,500.00 | 5,358.29 | 33,793 |
| 2022-12-27 | 5,550.00 | 5,650.00 | 5,550.00 | 5,580.00 | 5,192.67 | 29,363 |
| 2022-12-26 | 5,640.00 | 5,780.00 | 5,400.00 | 5,590.00 | 5,201.98 | 32,573 |
| 2022-12-23 | 5,750.00 | 5,850.00 | 5,630.00 | 5,740.00 | 5,341.57 | 27,939 |
| 2022-12-22 | 5,800.00 | 5,940.00 | 5,770.00 | 5,800.00 | 5,397.40 | 26,247 |
| 2022-12-21 | 5,870.00 | 5,930.00 | 5,730.00 | 5,900.00 | 5,490.46 | 44,697 |
| 2022-12-20 | 6,140.00 | 6,140.00 | 5,850.00 | 5,940.00 | 5,527.68 | 61,113 |
| 2022-12-19 | 6,170.00 | 6,290.00 | 5,990.00 | 6,160.00 | 5,732.41 | 48,591 |
| 2022-12-16 | 5,990.00 | 6,190.00 | 5,950.00 | 6,110.00 | 5,685.88 | 37,305 |
| 2022-12-15 | 6,160.00 | 6,210.00 | 6,080.00 | 6,100.00 | 5,676.58 | 54,182 |
| 2022-12-14 | 6,150.00 | 6,270.00 | 6,030.00 | 6,210.00 | 5,778.94 | 126,510 |
| 2022-12-13 | 5,910.00 | 6,200.00 | 5,820.00 | 6,150.00 | 5,723.11 | 174,721 |
| 2022-12-12 | 5,750.00 | 6,150.00 | 5,750.00 | 5,980.00 | 5,564.91 | 128,544 |
| 2022-12-09 | 5,610.00 | 6,060.00 | 5,610.00 | 5,740.00 | 5,341.57 | 196,225 |
| 2022-12-08 | 5,710.00 | 5,800.00 | 5,490.00 | 5,560.00 | 5,174.06 | 100,316 |
| 2022-12-07 | 5,790.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,378.79 | 118,946 |
| 2022-12-06 | 6,020.00 | 6,070.00 | 5,870.00 | 5,920.00 | 5,509.07 | 106,396 |
| 2022-12-05 | 6,300.00 | 6,850.00 | 6,010.00 | 6,070.00 | 5,648.66 | 1,107,820 |
| 2022-12-02 | 6,380.00 | 6,510.00 | 6,300.00 | 6,300.00 | 5,862.70 | 178,135 |
| 2022-12-01 | 6,460.00 | 6,570.00 | 6,310.00 | 6,380.00 | 5,937.14 | 209,262 |
| 2022-11-30 | 6,600.00 | 6,600.00 | 6,300.00 | 6,330.00 | 5,890.61 | 310,824 |
| 2022-11-29 | 6,400.00 | 6,850.00 | 6,110.00 | 6,560.00 | 6,104.65 | 2,382,507 |
| 2022-11-28 | 5,910.00 | 7,420.00 | 5,600.00 | 6,580.00 | 6,123.26 | 7,186,582 |
| 2022-11-25 | 5,900.00 | 5,970.00 | 5,800.00 | 5,940.00 | 5,527.68 | 116,206 |
| 2022-11-24 | 6,030.00 | 6,670.00 | 5,900.00 | 5,900.00 | 5,490.46 | 1,978,048 |
| 2022-11-23 | 6,090.00 | 6,090.00 | 5,830.00 | 6,080.00 | 5,657.97 | 369,656 |
| 2022-11-22 | 6,170.00 | 6,240.00 | 5,940.00 | 6,150.00 | 5,723.11 | 702,458 |
| 2022-11-21 | 4,985.00 | 6,480.00 | 4,940.00 | 6,330.00 | 5,890.61 | 5,730,327 |
| 2022-11-18 | 4,985.00 | 5,020.00 | 4,955.00 | 4,985.00 | 4,638.97 | 5,907 |
| 2022-11-17 | 5,010.00 | 5,010.00 | 4,955.00 | 4,985.00 | 4,638.97 | 8,187 |
| 2022-11-16 | 4,980.00 | 5,030.00 | 4,940.00 | 5,010.00 | 4,662.24 | 19,231 |
| 2022-11-15 | 5,020.00 | 5,050.00 | 4,970.00 | 5,030.00 | 4,680.85 | 15,153 |
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.