Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,510.00 | 5,810.00 | 5,510.00 | 5,760.00 | 5,760.00 | 27,131 |
| 2026-07-20 | 5,630.00 | 5,830.00 | 5,570.00 | 5,610.00 | 5,610.00 | 44,589 |
| 2026-07-16 | 5,970.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,850.00 | 29,293 |
| 2026-07-15 | 5,750.00 | 6,070.00 | 5,750.00 | 6,040.00 | 6,040.00 | 58,381 |
| 2026-07-14 | 5,880.00 | 5,910.00 | 5,440.00 | 5,700.00 | 5,700.00 | 55,181 |
| 2026-07-13 | 6,090.00 | 6,160.00 | 5,690.00 | 5,880.00 | 5,880.00 | 63,605 |
| 2026-07-10 | 5,450.00 | 6,200.00 | 5,450.00 | 6,060.00 | 6,060.00 | 70,707 |
| 2026-07-09 | 5,580.00 | 5,790.00 | 5,440.00 | 5,660.00 | 5,660.00 | 76,752 |
| 2026-07-08 | 5,750.00 | 5,980.00 | 5,580.00 | 5,630.00 | 5,630.00 | 65,478 |
| 2026-07-07 | 6,000.00 | 6,110.00 | 5,790.00 | 5,970.00 | 5,970.00 | 53,026 |
| 2026-07-06 | 6,200.00 | 6,230.00 | 5,940.00 | 6,040.00 | 6,040.00 | 39,324 |
| 2026-07-03 | 6,080.00 | 6,200.00 | 5,810.00 | 6,200.00 | 6,200.00 | 47,786 |
| 2026-07-02 | 6,370.00 | 6,370.00 | 5,990.00 | 6,060.00 | 6,060.00 | 36,355 |
| 2026-07-01 | 6,440.00 | 6,620.00 | 6,290.00 | 6,370.00 | 6,370.00 | 95,337 |
| 2026-06-30 | 6,310.00 | 6,480.00 | 6,160.00 | 6,420.00 | 6,420.00 | 50,383 |
| 2026-06-29 | 5,830.00 | 6,320.00 | 5,760.00 | 6,310.00 | 6,310.00 | 72,792 |
| 2026-06-26 | 5,850.00 | 5,990.00 | 5,630.00 | 5,870.00 | 5,870.00 | 108,308 |
| 2026-06-25 | 5,820.00 | 6,030.00 | 5,810.00 | 5,890.00 | 5,890.00 | 175,167 |
| 2026-06-24 | 5,710.00 | 5,940.00 | 5,690.00 | 5,800.00 | 5,800.00 | 156,164 |
| 2026-06-23 | 6,210.00 | 6,350.00 | 5,890.00 | 5,890.00 | 5,890.00 | 149,428 |
| 2026-06-22 | 6,230.00 | 6,510.00 | 6,120.00 | 6,210.00 | 6,210.00 | 87,825 |
| 2026-06-19 | 6,850.00 | 6,850.00 | 6,300.00 | 6,480.00 | 6,480.00 | 223,859 |
| 2026-06-18 | 7,140.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,850.00 | 100,850 |
| 2026-06-17 | 7,200.00 | 7,250.00 | 6,970.00 | 7,160.00 | 7,160.00 | 70,075 |
| 2026-06-16 | 7,270.00 | 7,590.00 | 7,160.00 | 7,220.00 | 7,220.00 | 113,564 |
| 2026-06-15 | 7,410.00 | 7,780.00 | 7,150.00 | 7,270.00 | 7,270.00 | 148,812 |
| 2026-06-12 | 7,260.00 | 7,530.00 | 7,020.00 | 7,190.00 | 7,190.00 | 176,664 |
| 2026-06-11 | 7,150.00 | 7,240.00 | 6,910.00 | 7,130.00 | 7,130.00 | 137,811 |
| 2026-06-10 | 7,730.00 | 7,800.00 | 7,230.00 | 7,410.00 | 7,410.00 | 194,535 |
| 2026-06-09 | 7,950.00 | 8,390.00 | 7,700.00 | 7,770.00 | 7,770.00 | 383,156 |
| 2026-06-08 | 8,180.00 | 8,560.00 | 7,790.00 | 7,950.00 | 7,950.00 | 270,172 |
| 2026-06-05 | 9,150.00 | 9,760.00 | 8,560.00 | 9,000.00 | 9,000.00 | 720,423 |
| 2026-06-04 | 10,000.00 | 10,990.00 | 9,130.00 | 9,530.00 | 9,530.00 | 2,074,650 |
| 2026-06-02 | 8,000.00 | 10,400.00 | 7,900.00 | 10,400.00 | 10,400.00 | 1,241,695 |
| 2026-06-01 | 7,740.00 | 8,510.00 | 7,600.00 | 8,000.00 | 8,000.00 | 163,137 |
| 2026-05-29 | 8,360.00 | 8,800.00 | 7,790.00 | 8,000.00 | 8,000.00 | 342,672 |
| 2026-05-28 | 8,830.00 | 8,830.00 | 7,790.00 | 8,190.00 | 8,190.00 | 188,580 |
| 2026-05-27 | 8,910.00 | 8,990.00 | 8,340.00 | 8,810.00 | 8,810.00 | 89,470 |
| 2026-05-26 | 9,390.00 | 9,950.00 | 8,770.00 | 8,910.00 | 8,910.00 | 191,322 |
| 2026-05-22 | 8,790.00 | 9,450.00 | 8,790.00 | 9,270.00 | 9,270.00 | 209,762 |
| 2026-05-21 | 8,490.00 | 8,980.00 | 8,480.00 | 8,820.00 | 8,820.00 | 92,446 |
| 2026-05-20 | 8,300.00 | 8,600.00 | 8,200.00 | 8,330.00 | 8,330.00 | 93,495 |
| 2026-05-19 | 8,750.00 | 8,860.00 | 8,350.00 | 8,460.00 | 8,460.00 | 90,036 |
| 2026-05-18 | 8,480.00 | 8,980.00 | 8,320.00 | 8,750.00 | 8,750.00 | 122,117 |
| 2026-05-15 | 9,190.00 | 9,300.00 | 8,520.00 | 8,520.00 | 8,520.00 | 155,350 |
| 2026-05-14 | 8,910.00 | 9,450.00 | 8,820.00 | 9,270.00 | 9,270.00 | 208,949 |
| 2026-05-13 | 8,830.00 | 9,190.00 | 8,600.00 | 8,810.00 | 8,810.00 | 108,882 |
| 2026-05-12 | 8,820.00 | 8,905.00 | 8,320.00 | 8,870.00 | 8,870.00 | 220,452 |
| 2026-05-11 | 9,230.00 | 9,420.00 | 8,460.00 | 8,750.00 | 8,750.00 | 365,847 |
| 2026-05-08 | 9,430.00 | 9,830.00 | 9,180.00 | 9,200.00 | 9,200.00 | 198,948 |
| 2026-05-07 | 9,930.00 | 10,060.00 | 9,220.00 | 9,530.00 | 9,530.00 | 184,784 |
| 2026-05-06 | 10,630.00 | 10,640.00 | 9,830.00 | 9,870.00 | 9,870.00 | 336,498 |
| 2026-05-04 | 9,740.00 | 11,100.00 | 9,410.00 | 10,660.00 | 10,660.00 | 1,458,011 |
| 2026-04-30 | 9,530.00 | 9,550.00 | 9,120.00 | 9,120.00 | 9,120.00 | 132,968 |
| 2026-04-29 | 9,590.00 | 9,590.00 | 9,310.00 | 9,580.00 | 9,580.00 | 115,052 |
| 2026-04-28 | 9,350.00 | 10,050.00 | 9,320.00 | 9,610.00 | 9,610.00 | 361,171 |
| 2026-04-27 | 9,740.00 | 9,750.00 | 9,360.00 | 9,440.00 | 9,440.00 | 230,438 |
| 2026-04-24 | 9,330.00 | 10,090.00 | 9,200.00 | 9,760.00 | 9,760.00 | 765,712 |
| 2026-04-23 | 9,310.00 | 9,640.00 | 9,080.00 | 9,330.00 | 9,330.00 | 454,943 |
| 2026-04-22 | 9,070.00 | 9,390.00 | 9,060.00 | 9,200.00 | 9,200.00 | 147,488 |
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.