Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,150.00 | 6,150.00 | 5,830.00 | 5,900.00 | 5,900.00 | 295,481 |
| 2026-01-20 | 7,410.00 | 7,510.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1,646,033 |
| 2026-01-19 | 6,830.00 | 7,990.00 | 6,760.00 | 7,480.00 | 7,480.00 | 3,883,002 |
| 2026-01-16 | 6,890.00 | 7,050.00 | 6,640.00 | 6,790.00 | 6,790.00 | 609,164 |
| 2026-01-15 | 6,240.00 | 7,220.00 | 6,150.00 | 6,890.00 | 6,890.00 | 1,498,773 |
| 2026-01-14 | 6,110.00 | 6,300.00 | 6,060.00 | 6,220.00 | 6,220.00 | 49,000 |
| 2026-01-13 | 6,390.00 | 6,390.00 | 6,110.00 | 6,110.00 | 6,110.00 | 83,642 |
| 2026-01-12 | 6,250.00 | 6,520.00 | 6,190.00 | 6,370.00 | 6,370.00 | 140,618 |
| 2026-01-09 | 6,220.00 | 6,290.00 | 6,110.00 | 6,280.00 | 6,280.00 | 30,329 |
| 2026-01-08 | 6,280.00 | 6,310.00 | 6,130.00 | 6,200.00 | 6,200.00 | 51,900 |
| 2026-01-07 | 6,450.00 | 6,450.00 | 6,170.00 | 6,260.00 | 6,260.00 | 61,746 |
| 2026-01-06 | 6,490.00 | 6,490.00 | 6,370.00 | 6,430.00 | 6,430.00 | 62,279 |
| 2026-01-05 | 6,390.00 | 6,490.00 | 6,270.00 | 6,450.00 | 6,450.00 | 59,971 |
| 2026-01-02 | 6,310.00 | 6,500.00 | 6,170.00 | 6,380.00 | 6,380.00 | 82,654 |
| 2025-12-30 | 6,360.00 | 6,530.00 | 6,240.00 | 6,390.00 | 6,390.00 | 120,363 |
| 2025-12-29 | 6,210.00 | 6,450.00 | 6,120.00 | 6,330.00 | 6,330.00 | 117,353 |
| 2025-12-26 | 6,190.00 | 6,290.00 | 6,130.00 | 6,210.00 | 6,050.00 | 63,717 |
| 2025-12-24 | 6,250.00 | 6,250.00 | 6,120.00 | 6,150.00 | 5,991.55 | 90,486 |
| 2025-12-23 | 6,750.00 | 6,750.00 | 6,200.00 | 6,250.00 | 6,088.97 | 232,534 |
| 2025-12-22 | 6,820.00 | 6,960.00 | 6,660.00 | 6,760.00 | 6,585.83 | 343,999 |
| 2025-12-19 | 6,180.00 | 6,780.00 | 6,180.00 | 6,760.00 | 6,585.83 | 624,375 |
| 2025-12-18 | 5,960.00 | 6,260.00 | 5,960.00 | 6,160.00 | 6,001.29 | 136,695 |
| 2025-12-17 | 6,080.00 | 6,140.00 | 5,990.00 | 6,080.00 | 5,923.35 | 56,591 |
| 2025-12-16 | 6,160.00 | 6,200.00 | 6,010.00 | 6,060.00 | 5,903.86 | 65,378 |
| 2025-12-15 | 6,090.00 | 6,210.00 | 5,980.00 | 6,200.00 | 6,040.26 | 96,328 |
| 2025-12-12 | 6,040.00 | 6,110.00 | 6,020.00 | 6,090.00 | 5,933.09 | 44,613 |
| 2025-12-11 | 5,990.00 | 6,100.00 | 5,980.00 | 6,040.00 | 5,884.38 | 118,262 |
| 2025-12-10 | 5,900.00 | 5,990.00 | 5,900.00 | 5,970.00 | 5,816.18 | 31,813 |
| 2025-12-09 | 5,970.00 | 6,020.00 | 5,920.00 | 5,940.00 | 5,786.96 | 28,892 |
| 2025-12-08 | 6,040.00 | 6,150.00 | 5,940.00 | 6,000.00 | 5,845.41 | 106,011 |
| 2025-12-05 | 5,810.00 | 6,090.00 | 5,790.00 | 6,050.00 | 5,894.12 | 150,830 |
| 2025-12-04 | 5,850.00 | 5,920.00 | 5,790.00 | 5,850.00 | 5,699.28 | 73,634 |
| 2025-12-03 | 5,900.00 | 6,050.00 | 5,810.00 | 5,860.00 | 5,709.02 | 141,489 |
| 2025-12-02 | 5,900.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,747.99 | 57,571 |
| 2025-12-01 | 5,930.00 | 6,060.00 | 5,830.00 | 5,910.00 | 5,757.73 | 120,092 |
| 2025-11-28 | 5,700.00 | 5,910.00 | 5,690.00 | 5,900.00 | 5,747.99 | 153,658 |
| 2025-11-27 | 5,730.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,494.69 | 50,372 |
| 2025-11-26 | 5,570.00 | 5,730.00 | 5,570.00 | 5,720.00 | 5,572.62 | 60,818 |
| 2025-11-25 | 5,660.00 | 5,920.00 | 5,600.00 | 5,600.00 | 5,455.72 | 245,121 |
| 2025-11-24 | 5,580.00 | 5,660.00 | 5,470.00 | 5,590.00 | 5,445.97 | 36,680 |
| 2025-11-21 | 5,540.00 | 5,570.00 | 5,490.00 | 5,570.00 | 5,426.49 | 42,981 |
| 2025-11-20 | 5,520.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,514.17 | 66,159 |
| 2025-11-19 | 5,480.00 | 5,590.00 | 5,390.00 | 5,510.00 | 5,368.04 | 98,427 |
| 2025-11-18 | 5,630.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,377.78 | 123,323 |
| 2025-11-17 | 5,760.00 | 5,810.00 | 5,660.00 | 5,710.00 | 5,562.88 | 83,320 |
| 2025-11-14 | 5,700.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,572.62 | 110,375 |
| 2025-11-13 | 5,830.00 | 5,980.00 | 5,760.00 | 5,780.00 | 5,631.08 | 144,864 |
| 2025-11-12 | 5,670.00 | 5,960.00 | 5,670.00 | 5,840.00 | 5,689.53 | 221,221 |
| 2025-11-11 | 5,870.00 | 5,960.00 | 5,640.00 | 5,700.00 | 5,553.14 | 324,333 |
| 2025-11-10 | 5,950.00 | 6,290.00 | 5,850.00 | 5,850.00 | 5,699.28 | 883,065 |
| 2025-11-07 | 5,440.00 | 6,850.00 | 5,350.00 | 5,950.00 | 5,796.70 | 8,835,737 |
| 2025-11-06 | 5,440.00 | 5,590.00 | 5,380.00 | 5,500.00 | 5,358.29 | 27,096 |
| 2025-11-05 | 5,280.00 | 5,640.00 | 5,150.00 | 5,480.00 | 5,338.81 | 141,361 |
| 2025-11-04 | 5,410.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,299.84 | 54,536 |
| 2025-11-03 | 5,640.00 | 5,650.00 | 5,440.00 | 5,450.00 | 5,309.58 | 58,707 |
| 2025-10-31 | 5,460.00 | 5,590.00 | 5,430.00 | 5,570.00 | 5,426.49 | 42,242 |
| 2025-10-30 | 5,630.00 | 5,730.00 | 5,410.00 | 5,510.00 | 5,368.04 | 89,680 |
| 2025-10-29 | 5,740.00 | 5,800.00 | 5,630.00 | 5,670.00 | 5,523.91 | 34,645 |
| 2025-10-28 | 5,780.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,592.11 | 56,240 |
| 2025-10-27 | 5,640.00 | 5,830.00 | 5,600.00 | 5,790.00 | 5,640.82 | 62,154 |
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.