Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,050.00 | 5,080.00 | 4,950.00 | 5,030.00 | 4,680.85 | 10,685 |
| 2022-11-11 | 5,040.00 | 5,040.00 | 4,905.00 | 5,000.00 | 4,652.93 | 18,523 |
| 2022-11-10 | 4,860.00 | 4,960.00 | 4,860.00 | 4,940.00 | 4,597.10 | 10,807 |
| 2022-11-09 | 4,965.00 | 4,965.00 | 4,895.00 | 4,925.00 | 4,583.14 | 9,088 |
| 2022-11-08 | 4,845.00 | 4,955.00 | 4,845.00 | 4,940.00 | 4,597.10 | 20,449 |
| 2022-11-07 | 4,810.00 | 4,850.00 | 4,745.00 | 4,845.00 | 4,508.69 | 8,998 |
| 2022-11-04 | 4,790.00 | 4,840.00 | 4,775.00 | 4,810.00 | 4,476.12 | 5,642 |
| 2022-11-03 | 4,780.00 | 4,840.00 | 4,745.00 | 4,820.00 | 4,485.43 | 9,299 |
| 2022-11-02 | 4,790.00 | 4,850.00 | 4,735.00 | 4,820.00 | 4,485.43 | 11,071 |
| 2022-11-01 | 4,695.00 | 4,810.00 | 4,665.00 | 4,790.00 | 4,457.51 | 12,715 |
| 2022-10-31 | 4,805.00 | 4,815.00 | 4,720.00 | 4,790.00 | 4,457.51 | 5,789 |
| 2022-10-28 | 4,785.00 | 4,810.00 | 4,750.00 | 4,780.00 | 4,448.20 | 6,188 |
| 2022-10-27 | 4,725.00 | 4,785.00 | 4,725.00 | 4,785.00 | 4,452.86 | 6,111 |
| 2022-10-26 | 4,720.00 | 4,770.00 | 4,685.00 | 4,725.00 | 4,397.02 | 16,792 |
| 2022-10-25 | 4,680.00 | 4,745.00 | 4,625.00 | 4,720.00 | 4,392.37 | 11,230 |
| 2022-10-24 | 4,655.00 | 4,760.00 | 4,620.00 | 4,695.00 | 4,369.10 | 15,023 |
| 2022-10-21 | 4,645.00 | 4,695.00 | 4,555.00 | 4,695.00 | 4,369.10 | 7,617 |
| 2022-10-20 | 4,680.00 | 4,710.00 | 4,620.00 | 4,650.00 | 4,327.23 | 4,606 |
| 2022-10-19 | 4,665.00 | 4,750.00 | 4,630.00 | 4,705.00 | 4,378.41 | 6,556 |
| 2022-10-18 | 4,670.00 | 4,750.00 | 4,605.00 | 4,665.00 | 4,341.19 | 17,389 |
| 2022-10-17 | 4,420.00 | 4,690.00 | 4,315.00 | 4,620.00 | 4,299.31 | 23,420 |
| 2022-10-14 | 4,390.00 | 4,500.00 | 4,380.00 | 4,485.00 | 4,173.68 | 20,999 |
| 2022-10-13 | 4,610.00 | 4,610.00 | 4,305.00 | 4,355.00 | 4,052.70 | 25,783 |
| 2022-10-12 | 4,595.00 | 4,710.00 | 4,535.00 | 4,610.00 | 4,290.00 | 14,337 |
| 2022-10-11 | 4,930.00 | 4,930.00 | 4,630.00 | 4,710.00 | 4,383.06 | 12,833 |
| 2022-10-07 | 4,895.00 | 4,950.00 | 4,855.00 | 4,940.00 | 4,597.10 | 7,602 |
| 2022-10-06 | 4,840.00 | 4,900.00 | 4,785.00 | 4,900.00 | 4,559.87 | 26,183 |
| 2022-10-05 | 4,955.00 | 4,980.00 | 4,750.00 | 4,795.00 | 4,462.16 | 14,861 |
| 2022-10-04 | 4,700.00 | 4,960.00 | 4,700.00 | 4,955.00 | 4,611.06 | 19,067 |
| 2022-09-30 | 4,665.00 | 4,870.00 | 4,655.00 | 4,800.00 | 4,466.82 | 21,969 |
| 2022-09-29 | 4,830.00 | 4,960.00 | 4,830.00 | 4,870.00 | 4,531.96 | 14,488 |
| 2022-09-28 | 5,000.00 | 5,020.00 | 4,545.00 | 4,820.00 | 4,485.43 | 38,758 |
| 2022-09-27 | 4,940.00 | 5,100.00 | 4,840.00 | 5,000.00 | 4,652.93 | 29,223 |
| 2022-09-26 | 5,330.00 | 5,480.00 | 5,010.00 | 5,070.00 | 4,718.07 | 59,465 |
| 2022-09-23 | 5,400.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,118.23 | 24,509 |
| 2022-09-22 | 5,550.00 | 5,570.00 | 5,280.00 | 5,490.00 | 5,108.92 | 25,639 |
| 2022-09-21 | 5,720.00 | 5,790.00 | 5,540.00 | 5,580.00 | 5,192.67 | 43,490 |
| 2022-09-20 | 5,560.00 | 6,110.00 | 5,530.00 | 5,770.00 | 5,369.48 | 192,010 |
| 2022-09-19 | 5,770.00 | 5,770.00 | 5,510.00 | 5,610.00 | 5,220.59 | 25,957 |
| 2022-09-16 | 5,740.00 | 5,810.00 | 5,690.00 | 5,800.00 | 5,397.40 | 16,881 |
| 2022-09-15 | 5,800.00 | 5,880.00 | 5,750.00 | 5,810.00 | 5,406.71 | 22,998 |
| 2022-09-14 | 5,700.00 | 5,830.00 | 5,650.00 | 5,800.00 | 5,397.40 | 22,669 |
| 2022-09-13 | 5,790.00 | 5,970.00 | 5,780.00 | 5,940.00 | 5,527.68 | 22,083 |
| 2022-09-08 | 5,810.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,369.48 | 16,133 |
| 2022-09-07 | 5,910.00 | 5,910.00 | 5,580.00 | 5,800.00 | 5,397.40 | 29,342 |
| 2022-09-06 | 5,840.00 | 5,940.00 | 5,820.00 | 5,890.00 | 5,481.15 | 16,792 |
| 2022-09-05 | 5,900.00 | 5,990.00 | 5,850.00 | 5,850.00 | 5,443.93 | 27,224 |
| 2022-09-02 | 6,020.00 | 6,090.00 | 5,980.00 | 6,030.00 | 5,611.44 | 25,602 |
| 2022-09-01 | 6,600.00 | 6,630.00 | 5,920.00 | 6,030.00 | 5,611.44 | 182,855 |
| 2022-08-31 | 6,100.00 | 6,250.00 | 5,950.00 | 6,250.00 | 5,816.17 | 43,710 |
| 2022-08-30 | 5,900.00 | 6,100.00 | 5,900.00 | 6,080.00 | 5,657.97 | 22,098 |
| 2022-08-29 | 5,940.00 | 5,990.00 | 5,870.00 | 5,920.00 | 5,509.07 | 30,167 |
| 2022-08-26 | 6,120.00 | 6,280.00 | 6,080.00 | 6,130.00 | 5,704.50 | 35,172 |
| 2022-08-25 | 6,050.00 | 6,120.00 | 6,000.00 | 6,090.00 | 5,667.27 | 28,007 |
| 2022-08-24 | 6,040.00 | 6,100.00 | 5,960.00 | 6,000.00 | 5,583.52 | 40,996 |
| 2022-08-23 | 6,010.00 | 6,100.00 | 5,970.00 | 6,030.00 | 5,611.44 | 41,398 |
| 2022-08-22 | 6,330.00 | 6,330.00 | 6,030.00 | 6,050.00 | 5,630.05 | 69,988 |
| 2022-08-19 | 6,450.00 | 6,510.00 | 6,370.00 | 6,400.00 | 5,955.75 | 21,596 |
| 2022-08-18 | 6,340.00 | 6,580.00 | 6,330.00 | 6,510.00 | 6,058.12 | 60,714 |
| 2022-08-17 | 6,520.00 | 6,530.00 | 6,330.00 | 6,410.00 | 5,965.06 | 25,775 |
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.