Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,000.00 | 9,580.00 | 8,970.00 | 9,170.00 | 9,170.00 | 470,301 |
| 2026-04-20 | 9,200.00 | 9,380.00 | 8,940.00 | 9,030.00 | 9,030.00 | 169,979 |
| 2026-04-17 | 9,410.00 | 9,530.00 | 9,200.00 | 9,290.00 | 9,290.00 | 360,132 |
| 2026-04-16 | 9,020.00 | 9,590.00 | 8,760.00 | 9,370.00 | 9,370.00 | 825,011 |
| 2026-04-15 | 9,150.00 | 9,430.00 | 8,860.00 | 9,070.00 | 9,070.00 | 800,097 |
| 2026-04-14 | 8,360.00 | 9,830.00 | 8,310.00 | 9,100.00 | 9,100.00 | 3,407,986 |
| 2026-04-13 | 8,130.00 | 8,370.00 | 8,070.00 | 8,210.00 | 8,210.00 | 323,676 |
| 2026-04-10 | 8,060.00 | 8,450.00 | 7,950.00 | 8,370.00 | 8,370.00 | 634,999 |
| 2026-04-09 | 8,180.00 | 8,210.00 | 7,850.00 | 7,970.00 | 7,970.00 | 315,822 |
| 2026-04-08 | 7,550.00 | 8,920.00 | 7,540.00 | 8,230.00 | 8,230.00 | 3,972,283 |
| 2026-04-07 | 7,250.00 | 7,530.00 | 7,160.00 | 7,370.00 | 7,370.00 | 181,036 |
| 2026-04-06 | 7,300.00 | 7,490.00 | 7,180.00 | 7,220.00 | 7,220.00 | 196,111 |
| 2026-04-03 | 7,590.00 | 7,680.00 | 7,320.00 | 7,370.00 | 7,370.00 | 314,651 |
| 2026-04-02 | 8,460.00 | 8,460.00 | 7,370.00 | 7,400.00 | 7,400.00 | 1,204,246 |
| 2026-04-01 | 7,210.00 | 8,980.00 | 7,210.00 | 8,980.00 | 8,980.00 | 1,424,437 |
| 2026-03-31 | 7,480.00 | 7,480.00 | 7,060.00 | 7,060.00 | 7,060.00 | 108,069 |
| 2026-03-30 | 7,390.00 | 7,840.00 | 7,250.00 | 7,480.00 | 7,480.00 | 214,741 |
| 2026-03-27 | 7,180.00 | 7,780.00 | 7,170.00 | 7,630.00 | 7,630.00 | 205,169 |
| 2026-03-26 | 7,560.00 | 7,630.00 | 7,300.00 | 7,350.00 | 7,350.00 | 127,941 |
| 2026-03-25 | 7,210.00 | 7,830.00 | 7,120.00 | 7,550.00 | 7,550.00 | 234,431 |
| 2026-03-24 | 7,070.00 | 7,160.00 | 6,810.00 | 7,130.00 | 7,130.00 | 82,148 |
| 2026-03-23 | 7,100.00 | 7,230.00 | 6,900.00 | 6,980.00 | 6,980.00 | 109,977 |
| 2026-03-20 | 7,470.00 | 7,470.00 | 7,090.00 | 7,200.00 | 7,200.00 | 203,248 |
| 2026-03-19 | 7,540.00 | 7,800.00 | 7,320.00 | 7,470.00 | 7,470.00 | 296,832 |
| 2026-03-18 | 6,970.00 | 8,160.00 | 6,900.00 | 7,680.00 | 7,680.00 | 1,806,730 |
| 2026-03-17 | 6,830.00 | 7,130.00 | 6,830.00 | 6,950.00 | 6,950.00 | 90,226 |
| 2026-03-16 | 6,970.00 | 7,290.00 | 6,750.00 | 6,750.00 | 6,750.00 | 110,859 |
| 2026-03-13 | 6,910.00 | 7,270.00 | 6,740.00 | 6,970.00 | 6,970.00 | 132,349 |
| 2026-03-12 | 7,080.00 | 7,080.00 | 6,860.00 | 6,990.00 | 6,990.00 | 38,775 |
| 2026-03-11 | 6,930.00 | 7,140.00 | 6,920.00 | 7,080.00 | 7,080.00 | 87,280 |
| 2026-03-10 | 6,740.00 | 6,900.00 | 6,570.00 | 6,900.00 | 6,900.00 | 66,440 |
| 2026-03-09 | 6,460.00 | 6,720.00 | 6,340.00 | 6,590.00 | 6,590.00 | 98,778 |
| 2026-03-06 | 6,910.00 | 7,120.00 | 6,720.00 | 6,940.00 | 6,940.00 | 64,164 |
| 2026-03-05 | 6,330.00 | 7,030.00 | 6,330.00 | 7,010.00 | 7,010.00 | 139,049 |
| 2026-03-04 | 6,870.00 | 6,920.00 | 6,140.00 | 6,250.00 | 6,250.00 | 239,577 |
| 2026-03-03 | 7,050.00 | 7,420.00 | 6,990.00 | 6,990.00 | 6,990.00 | 137,184 |
| 2026-02-27 | 7,380.00 | 7,470.00 | 7,230.00 | 7,300.00 | 7,300.00 | 139,608 |
| 2026-02-26 | 7,830.00 | 7,900.00 | 7,360.00 | 7,400.00 | 7,400.00 | 209,405 |
| 2026-02-25 | 8,100.00 | 8,100.00 | 7,650.00 | 7,740.00 | 7,740.00 | 215,580 |
| 2026-02-24 | 8,410.00 | 8,410.00 | 7,720.00 | 8,100.00 | 8,100.00 | 262,175 |
| 2026-02-23 | 8,070.00 | 8,610.00 | 8,010.00 | 8,490.00 | 8,490.00 | 866,606 |
| 2026-02-20 | 7,580.00 | 8,320.00 | 7,510.00 | 8,110.00 | 8,110.00 | 679,235 |
| 2026-02-19 | 7,340.00 | 7,760.00 | 7,320.00 | 7,580.00 | 7,580.00 | 402,977 |
| 2026-02-13 | 7,300.00 | 8,130.00 | 7,180.00 | 7,320.00 | 7,320.00 | 966,760 |
| 2026-02-12 | 7,460.00 | 7,530.00 | 7,200.00 | 7,380.00 | 7,380.00 | 154,494 |
| 2026-02-11 | 7,740.00 | 7,740.00 | 7,160.00 | 7,450.00 | 7,450.00 | 350,075 |
| 2026-02-10 | 7,020.00 | 7,930.00 | 7,020.00 | 7,750.00 | 7,750.00 | 1,311,628 |
| 2026-02-09 | 6,910.00 | 7,110.00 | 6,910.00 | 7,050.00 | 7,050.00 | 89,585 |
| 2026-02-06 | 6,890.00 | 6,980.00 | 6,540.00 | 6,900.00 | 6,900.00 | 120,609 |
| 2026-02-05 | 7,170.00 | 7,220.00 | 6,910.00 | 7,000.00 | 7,000.00 | 102,001 |
| 2026-02-04 | 6,950.00 | 7,400.00 | 6,830.00 | 7,220.00 | 7,220.00 | 288,748 |
| 2026-02-03 | 6,990.00 | 7,100.00 | 6,820.00 | 6,950.00 | 6,950.00 | 185,327 |
| 2026-02-02 | 6,940.00 | 7,350.00 | 6,730.00 | 6,830.00 | 6,830.00 | 383,518 |
| 2026-01-30 | 7,500.00 | 7,500.00 | 6,770.00 | 7,050.00 | 7,050.00 | 897,927 |
| 2026-01-29 | 6,520.00 | 7,000.00 | 6,510.00 | 6,940.00 | 6,940.00 | 585,673 |
| 2026-01-28 | 6,630.00 | 7,390.00 | 6,380.00 | 6,500.00 | 6,500.00 | 1,540,246 |
| 2026-01-27 | 6,310.00 | 6,380.00 | 6,250.00 | 6,370.00 | 6,370.00 | 81,533 |
| 2026-01-26 | 6,160.00 | 6,370.00 | 6,050.00 | 6,320.00 | 6,320.00 | 157,942 |
| 2026-01-23 | 5,810.00 | 6,170.00 | 5,810.00 | 6,140.00 | 6,140.00 | 233,949 |
| 2026-01-22 | 5,950.00 | 6,010.00 | 5,700.00 | 5,820.00 | 5,820.00 | 338,515 |
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.