Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,720.00 | 5,750.00 | 5,570.00 | 5,590.00 | 5,445.97 | 60,041 |
| 2025-10-23 | 5,760.00 | 5,840.00 | 5,680.00 | 5,700.00 | 5,553.14 | 35,464 |
| 2025-10-22 | 5,770.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,601.85 | 37,277 |
| 2025-10-21 | 5,750.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,660.31 | 43,289 |
| 2025-10-20 | 5,680.00 | 5,840.00 | 5,680.00 | 5,820.00 | 5,670.05 | 28,457 |
| 2025-10-17 | 5,840.00 | 5,860.00 | 5,650.00 | 5,680.00 | 5,533.66 | 73,009 |
| 2025-10-16 | 5,950.00 | 5,970.00 | 5,830.00 | 5,840.00 | 5,689.53 | 77,365 |
| 2025-10-15 | 5,940.00 | 5,970.00 | 5,890.00 | 5,970.00 | 5,816.18 | 33,758 |
| 2025-10-14 | 5,980.00 | 6,030.00 | 5,830.00 | 5,940.00 | 5,786.96 | 61,868 |
| 2025-10-13 | 5,810.00 | 5,980.00 | 5,810.00 | 5,960.00 | 5,806.44 | 26,395 |
| 2025-10-10 | 6,020.00 | 6,030.00 | 5,840.00 | 5,980.00 | 5,825.93 | 73,973 |
| 2025-10-02 | 5,910.00 | 6,040.00 | 5,910.00 | 6,020.00 | 5,864.90 | 28,649 |
| 2025-10-01 | 6,010.00 | 6,030.00 | 5,840.00 | 5,930.00 | 5,777.21 | 64,590 |
| 2025-09-30 | 6,090.00 | 6,140.00 | 5,970.00 | 5,990.00 | 5,835.67 | 45,654 |
| 2025-09-29 | 6,060.00 | 6,140.00 | 5,980.00 | 6,080.00 | 5,923.35 | 44,209 |
| 2025-09-26 | 6,120.00 | 6,120.00 | 5,960.00 | 6,060.00 | 5,903.86 | 61,441 |
| 2025-09-25 | 6,140.00 | 6,210.00 | 5,980.00 | 6,120.00 | 5,962.32 | 104,407 |
| 2025-09-24 | 6,230.00 | 6,270.00 | 6,110.00 | 6,120.00 | 5,962.32 | 55,249 |
| 2025-09-23 | 6,320.00 | 6,360.00 | 6,220.00 | 6,250.00 | 6,088.97 | 49,025 |
| 2025-09-22 | 6,370.00 | 6,370.00 | 6,250.00 | 6,310.00 | 6,147.42 | 40,564 |
| 2025-09-19 | 6,440.00 | 6,500.00 | 6,370.00 | 6,370.00 | 6,205.88 | 27,749 |
| 2025-09-18 | 6,370.00 | 6,500.00 | 6,350.00 | 6,470.00 | 6,303.30 | 72,335 |
| 2025-09-17 | 6,320.00 | 6,390.00 | 6,260.00 | 6,390.00 | 6,225.36 | 35,324 |
| 2025-09-16 | 6,480.00 | 6,490.00 | 6,330.00 | 6,330.00 | 6,166.91 | 60,097 |
| 2025-09-15 | 6,570.00 | 6,580.00 | 6,420.00 | 6,470.00 | 6,303.30 | 55,349 |
| 2025-09-12 | 6,570.00 | 6,610.00 | 6,520.00 | 6,570.00 | 6,400.72 | 63,943 |
| 2025-09-11 | 6,570.00 | 6,640.00 | 6,470.00 | 6,540.00 | 6,371.50 | 146,000 |
| 2025-09-10 | 6,490.00 | 6,550.00 | 6,450.00 | 6,540.00 | 6,371.50 | 69,786 |
| 2025-09-09 | 6,360.00 | 6,500.00 | 6,310.00 | 6,490.00 | 6,322.79 | 100,965 |
| 2025-09-08 | 6,250.00 | 6,380.00 | 6,220.00 | 6,360.00 | 6,196.14 | 37,374 |
| 2025-09-05 | 6,240.00 | 6,350.00 | 6,240.00 | 6,270.00 | 6,108.45 | 38,585 |
| 2025-09-04 | 6,250.00 | 6,320.00 | 6,180.00 | 6,260.00 | 6,098.71 | 28,720 |
| 2025-09-03 | 6,230.00 | 6,240.00 | 6,090.00 | 6,220.00 | 6,059.74 | 56,398 |
| 2025-09-02 | 6,230.00 | 6,270.00 | 6,150.00 | 6,220.00 | 6,059.74 | 46,643 |
| 2025-09-01 | 6,330.00 | 6,330.00 | 6,130.00 | 6,200.00 | 6,040.26 | 44,518 |
| 2025-08-29 | 6,270.00 | 6,350.00 | 6,230.00 | 6,350.00 | 6,186.39 | 52,688 |
| 2025-08-28 | 6,200.00 | 6,490.00 | 6,180.00 | 6,290.00 | 6,127.94 | 124,218 |
| 2025-08-27 | 6,320.00 | 6,330.00 | 6,160.00 | 6,260.00 | 6,098.71 | 64,543 |
| 2025-08-26 | 6,510.00 | 6,590.00 | 6,230.00 | 6,280.00 | 6,118.20 | 219,962 |
| 2025-08-25 | 6,560.00 | 6,730.00 | 6,450.00 | 6,600.00 | 6,429.95 | 155,522 |
| 2025-08-22 | 6,480.00 | 6,640.00 | 6,420.00 | 6,540.00 | 6,371.50 | 60,385 |
| 2025-08-21 | 6,410.00 | 6,580.00 | 6,380.00 | 6,480.00 | 6,313.04 | 83,602 |
| 2025-08-20 | 6,570.00 | 6,570.00 | 6,380.00 | 6,470.00 | 6,303.30 | 111,064 |
| 2025-08-19 | 6,660.00 | 7,050.00 | 6,570.00 | 6,630.00 | 6,459.18 | 291,630 |
| 2025-08-18 | 6,750.00 | 6,830.00 | 6,530.00 | 6,640.00 | 6,468.92 | 109,655 |
| 2025-08-14 | 6,650.00 | 6,880.00 | 6,620.00 | 6,740.00 | 6,566.34 | 171,618 |
| 2025-08-13 | 6,790.00 | 7,000.00 | 6,680.00 | 6,690.00 | 6,517.63 | 257,329 |
| 2025-08-12 | 6,560.00 | 6,970.00 | 6,560.00 | 6,720.00 | 6,546.86 | 413,184 |
| 2025-08-11 | 6,530.00 | 6,620.00 | 6,480.00 | 6,580.00 | 6,410.47 | 147,813 |
| 2025-08-08 | 6,560.00 | 6,840.00 | 6,490.00 | 6,570.00 | 6,400.72 | 333,106 |
| 2025-08-07 | 6,400.00 | 6,700.00 | 6,360.00 | 6,620.00 | 6,449.44 | 513,270 |
| 2025-08-06 | 6,880.00 | 6,880.00 | 6,280.00 | 6,400.00 | 6,235.10 | 819,046 |
| 2025-08-05 | 7,400.00 | 7,490.00 | 6,810.00 | 6,890.00 | 6,712.48 | 1,464,530 |
| 2025-08-04 | 7,230.00 | 9,190.00 | 6,700.00 | 7,400.00 | 7,209.34 | 15,485,700 |
| 2025-08-01 | 6,840.00 | 7,250.00 | 6,610.00 | 7,090.00 | 6,907.33 | 619,236 |
| 2025-07-31 | 6,590.00 | 6,980.00 | 6,550.00 | 6,950.00 | 6,770.93 | 381,578 |
| 2025-07-30 | 6,530.00 | 6,630.00 | 6,430.00 | 6,520.00 | 6,352.01 | 104,637 |
| 2025-07-29 | 6,600.00 | 6,610.00 | 6,390.00 | 6,530.00 | 6,361.76 | 123,889 |
| 2025-07-28 | 6,710.00 | 6,910.00 | 6,550.00 | 6,570.00 | 6,400.72 | 305,231 |
| 2025-07-25 | 6,480.00 | 6,750.00 | 6,400.00 | 6,580.00 | 6,410.47 | 202,036 |
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.