Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,530.00 | 6,580.00 | 6,440.00 | 6,510.00 | 6,058.12 | 16,152 |
| 2022-08-12 | 6,450.00 | 6,550.00 | 6,370.00 | 6,500.00 | 6,048.81 | 24,760 |
| 2022-08-11 | 6,350.00 | 6,450.00 | 6,350.00 | 6,450.00 | 6,002.28 | 27,298 |
| 2022-08-10 | 6,460.00 | 6,680.00 | 6,350.00 | 6,350.00 | 5,909.22 | 55,994 |
| 2022-08-09 | 6,450.00 | 6,460.00 | 6,360.00 | 6,460.00 | 6,011.59 | 30,884 |
| 2022-08-08 | 6,560.00 | 6,560.00 | 6,390.00 | 6,450.00 | 6,002.28 | 27,128 |
| 2022-08-05 | 6,460.00 | 6,560.00 | 6,390.00 | 6,480.00 | 6,030.20 | 35,781 |
| 2022-08-04 | 6,450.00 | 6,590.00 | 6,360.00 | 6,460.00 | 6,011.59 | 57,954 |
| 2022-08-03 | 6,190.00 | 6,800.00 | 6,160.00 | 6,400.00 | 5,955.75 | 296,371 |
| 2022-08-02 | 6,280.00 | 6,280.00 | 6,070.00 | 6,190.00 | 5,760.33 | 27,565 |
| 2022-08-01 | 6,340.00 | 6,380.00 | 6,230.00 | 6,280.00 | 5,844.08 | 11,966 |
| 2022-07-29 | 6,360.00 | 6,390.00 | 6,260.00 | 6,330.00 | 5,890.61 | 23,926 |
| 2022-07-28 | 6,240.00 | 6,410.00 | 6,240.00 | 6,320.00 | 5,881.31 | 28,147 |
| 2022-07-27 | 6,210.00 | 6,390.00 | 6,050.00 | 6,180.00 | 5,751.03 | 40,694 |
| 2022-07-26 | 6,170.00 | 6,280.00 | 6,170.00 | 6,200.00 | 5,769.64 | 24,075 |
| 2022-07-25 | 6,320.00 | 6,320.00 | 6,190.00 | 6,250.00 | 5,816.17 | 19,687 |
| 2022-07-22 | 6,370.00 | 6,450.00 | 6,250.00 | 6,320.00 | 5,881.31 | 25,070 |
| 2022-07-21 | 6,300.00 | 6,430.00 | 6,240.00 | 6,430.00 | 5,983.67 | 36,322 |
| 2022-07-20 | 6,180.00 | 6,360.00 | 6,130.00 | 6,240.00 | 5,806.86 | 47,232 |
| 2022-07-19 | 6,050.00 | 6,140.00 | 6,020.00 | 6,120.00 | 5,695.19 | 15,877 |
| 2022-07-18 | 6,010.00 | 6,100.00 | 5,890.00 | 6,100.00 | 5,676.58 | 20,192 |
| 2022-07-15 | 6,190.00 | 6,190.00 | 5,900.00 | 5,970.00 | 5,555.60 | 19,715 |
| 2022-07-14 | 6,100.00 | 6,140.00 | 5,960.00 | 6,140.00 | 5,713.80 | 14,447 |
| 2022-07-13 | 5,920.00 | 6,400.00 | 5,860.00 | 6,100.00 | 5,676.58 | 85,235 |
| 2022-07-12 | 6,000.00 | 6,010.00 | 5,790.00 | 5,930.00 | 5,518.38 | 38,706 |
| 2022-07-11 | 6,120.00 | 6,440.00 | 5,990.00 | 6,060.00 | 5,639.35 | 79,091 |
| 2022-07-08 | 5,930.00 | 6,060.00 | 5,860.00 | 6,050.00 | 5,630.05 | 70,995 |
| 2022-07-07 | 5,760.00 | 5,950.00 | 5,760.00 | 5,930.00 | 5,518.38 | 24,440 |
| 2022-07-06 | 5,950.00 | 5,950.00 | 5,700.00 | 5,740.00 | 5,341.57 | 25,089 |
| 2022-07-05 | 5,560.00 | 5,900.00 | 5,560.00 | 5,820.00 | 5,416.01 | 36,555 |
| 2022-07-04 | 5,670.00 | 5,730.00 | 5,400.00 | 5,600.00 | 5,211.28 | 53,515 |
| 2022-07-01 | 5,910.00 | 5,980.00 | 5,600.00 | 5,670.00 | 5,276.43 | 40,899 |
| 2022-06-30 | 6,140.00 | 6,140.00 | 5,810.00 | 5,810.00 | 5,406.71 | 43,755 |
| 2022-06-29 | 6,050.00 | 6,740.00 | 5,990.00 | 6,150.00 | 5,723.11 | 172,055 |
| 2022-06-28 | 6,300.00 | 6,340.00 | 6,130.00 | 6,200.00 | 5,769.64 | 20,557 |
| 2022-06-27 | 6,120.00 | 6,360.00 | 6,070.00 | 6,290.00 | 5,853.39 | 30,937 |
| 2022-06-24 | 5,360.00 | 6,120.00 | 5,360.00 | 6,100.00 | 5,676.58 | 98,022 |
| 2022-06-23 | 6,100.00 | 6,170.00 | 5,630.00 | 5,630.00 | 5,239.20 | 66,285 |
| 2022-06-22 | 6,610.00 | 6,730.00 | 6,080.00 | 6,080.00 | 5,657.97 | 71,491 |
| 2022-06-21 | 6,520.00 | 6,770.00 | 6,520.00 | 6,600.00 | 6,141.87 | 40,591 |
| 2022-06-20 | 7,110.00 | 7,170.00 | 6,580.00 | 6,740.00 | 6,272.15 | 51,050 |
| 2022-06-17 | 6,740.00 | 7,180.00 | 6,740.00 | 7,170.00 | 6,672.31 | 38,135 |
| 2022-06-16 | 7,040.00 | 7,380.00 | 7,000.00 | 7,000.00 | 6,514.11 | 50,305 |
| 2022-06-15 | 7,070.00 | 7,280.00 | 6,950.00 | 7,000.00 | 6,514.11 | 52,589 |
| 2022-06-14 | 7,230.00 | 7,300.00 | 7,100.00 | 7,230.00 | 6,728.14 | 58,398 |
| 2022-06-13 | 7,690.00 | 7,730.00 | 7,320.00 | 7,340.00 | 6,830.51 | 57,727 |
| 2022-06-10 | 7,830.00 | 7,890.00 | 7,680.00 | 7,730.00 | 7,193.43 | 19,935 |
| 2022-06-09 | 7,950.00 | 7,950.00 | 7,740.00 | 7,810.00 | 7,267.88 | 42,777 |
| 2022-06-08 | 8,010.00 | 8,060.00 | 7,930.00 | 7,950.00 | 7,398.16 | 41,596 |
| 2022-06-07 | 8,130.00 | 8,130.00 | 8,000.00 | 8,000.00 | 7,444.69 | 27,434 |
| 2022-06-03 | 8,130.00 | 8,170.00 | 8,090.00 | 8,130.00 | 7,565.67 | 25,185 |
| 2022-06-02 | 8,130.00 | 8,160.00 | 8,030.00 | 8,130.00 | 7,565.67 | 20,211 |
| 2022-05-31 | 8,070.00 | 8,210.00 | 8,020.00 | 8,140.00 | 7,574.97 | 41,557 |
| 2022-05-30 | 8,000.00 | 8,110.00 | 7,980.00 | 8,080.00 | 7,519.14 | 26,083 |
| 2022-05-27 | 8,050.00 | 8,080.00 | 7,930.00 | 7,940.00 | 7,388.86 | 29,621 |
| 2022-05-26 | 8,150.00 | 8,320.00 | 7,860.00 | 7,960.00 | 7,407.47 | 115,904 |
| 2022-05-25 | 8,050.00 | 8,180.00 | 8,000.00 | 8,060.00 | 7,500.53 | 33,978 |
| 2022-05-24 | 8,240.00 | 8,240.00 | 8,010.00 | 8,050.00 | 7,491.22 | 81,217 |
| 2022-05-23 | 8,450.00 | 8,450.00 | 8,080.00 | 8,200.00 | 7,630.81 | 89,313 |
| 2022-05-20 | 8,360.00 | 8,530.00 | 8,310.00 | 8,440.00 | 7,854.15 | 36,308 |
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.