Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,630.00 | 7,010.00 | 6,530.00 | 6,530.00 | 6,361.76 | 627,186 |
| 2025-07-23 | 6,430.00 | 6,890.00 | 6,430.00 | 6,560.00 | 6,390.98 | 514,284 |
| 2025-07-22 | 6,880.00 | 7,480.00 | 6,540.00 | 6,690.00 | 6,517.63 | 5,693,614 |
| 2025-07-21 | 6,390.00 | 6,610.00 | 6,270.00 | 6,320.00 | 6,157.17 | 362,009 |
| 2025-07-18 | 6,180.00 | 6,200.00 | 6,110.00 | 6,170.00 | 6,011.03 | 69,314 |
| 2025-07-17 | 6,230.00 | 6,270.00 | 6,100.00 | 6,230.00 | 6,069.48 | 72,209 |
| 2025-07-16 | 6,480.00 | 6,480.00 | 6,020.00 | 6,250.00 | 6,088.97 | 228,544 |
| 2025-07-15 | 6,550.00 | 6,760.00 | 6,440.00 | 6,480.00 | 6,313.04 | 165,149 |
| 2025-07-14 | 6,360.00 | 6,650.00 | 6,250.00 | 6,640.00 | 6,468.92 | 340,865 |
| 2025-07-11 | 6,290.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,166.91 | 45,627 |
| 2025-07-10 | 6,190.00 | 6,300.00 | 6,150.00 | 6,290.00 | 6,127.94 | 45,798 |
| 2025-07-09 | 6,010.00 | 6,200.00 | 5,940.00 | 6,180.00 | 6,020.77 | 74,195 |
| 2025-07-08 | 5,890.00 | 6,010.00 | 5,880.00 | 6,010.00 | 5,855.15 | 22,405 |
| 2025-07-07 | 5,910.00 | 5,990.00 | 5,830.00 | 5,920.00 | 5,767.47 | 32,433 |
| 2025-07-04 | 6,030.00 | 6,030.00 | 5,890.00 | 5,910.00 | 5,757.73 | 49,761 |
| 2025-07-03 | 5,980.00 | 6,090.00 | 5,920.00 | 6,030.00 | 5,874.64 | 46,081 |
| 2025-07-02 | 6,050.00 | 6,050.00 | 5,880.00 | 5,980.00 | 5,825.93 | 73,132 |
| 2025-07-01 | 6,030.00 | 6,150.00 | 6,010.00 | 6,110.00 | 5,952.58 | 54,835 |
| 2025-06-30 | 5,970.00 | 6,060.00 | 5,940.00 | 6,050.00 | 5,894.12 | 43,120 |
| 2025-06-27 | 6,070.00 | 6,120.00 | 5,830.00 | 6,040.00 | 5,884.38 | 73,217 |
| 2025-06-26 | 6,380.00 | 6,380.00 | 6,070.00 | 6,070.00 | 5,913.61 | 105,764 |
| 2025-06-25 | 6,520.00 | 6,520.00 | 6,270.00 | 6,380.00 | 6,215.62 | 105,154 |
| 2025-06-24 | 6,350.00 | 6,490.00 | 6,320.00 | 6,450.00 | 6,283.82 | 138,681 |
| 2025-06-23 | 6,360.00 | 6,520.00 | 6,260.00 | 6,320.00 | 6,157.17 | 180,976 |
| 2025-06-20 | 6,280.00 | 6,450.00 | 6,220.00 | 6,450.00 | 6,283.82 | 124,489 |
| 2025-06-19 | 6,440.00 | 6,460.00 | 6,270.00 | 6,340.00 | 6,176.65 | 160,390 |
| 2025-06-18 | 6,170.00 | 6,350.00 | 6,120.00 | 6,270.00 | 6,108.45 | 142,767 |
| 2025-06-17 | 6,230.00 | 6,330.00 | 6,100.00 | 6,200.00 | 6,040.26 | 132,950 |
| 2025-06-16 | 6,140.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,040.26 | 79,269 |
| 2025-06-13 | 6,310.00 | 6,330.00 | 6,050.00 | 6,140.00 | 5,981.80 | 123,066 |
| 2025-06-12 | 6,440.00 | 6,450.00 | 6,270.00 | 6,310.00 | 6,147.42 | 129,332 |
| 2025-06-11 | 6,470.00 | 6,490.00 | 6,340.00 | 6,430.00 | 6,264.33 | 178,084 |
| 2025-06-10 | 6,460.00 | 6,490.00 | 6,300.00 | 6,380.00 | 6,215.62 | 186,407 |
| 2025-06-09 | 6,570.00 | 6,730.00 | 6,390.00 | 6,460.00 | 6,293.56 | 619,894 |
| 2025-06-05 | 6,080.00 | 6,500.00 | 5,970.00 | 6,390.00 | 6,225.36 | 930,688 |
| 2025-06-04 | 5,760.00 | 6,050.00 | 5,750.00 | 5,970.00 | 5,816.18 | 178,382 |
| 2025-06-02 | 5,650.00 | 5,850.00 | 5,650.00 | 5,760.00 | 5,611.59 | 70,318 |
| 2025-05-30 | 5,670.00 | 5,730.00 | 5,620.00 | 5,700.00 | 5,553.14 | 50,000 |
| 2025-05-29 | 5,700.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,572.62 | 26,415 |
| 2025-05-28 | 5,540.00 | 5,730.00 | 5,520.00 | 5,680.00 | 5,533.66 | 80,956 |
| 2025-05-27 | 5,610.00 | 5,680.00 | 5,510.00 | 5,540.00 | 5,397.26 | 83,873 |
| 2025-05-26 | 5,560.00 | 5,710.00 | 5,550.00 | 5,660.00 | 5,514.17 | 59,910 |
| 2025-05-23 | 5,650.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,455.72 | 104,133 |
| 2025-05-22 | 5,780.00 | 5,780.00 | 5,640.00 | 5,680.00 | 5,533.66 | 99,503 |
| 2025-05-21 | 5,780.00 | 5,870.00 | 5,670.00 | 5,780.00 | 5,631.08 | 75,019 |
| 2025-05-20 | 5,740.00 | 5,980.00 | 5,680.00 | 5,780.00 | 5,631.08 | 205,765 |
| 2025-05-19 | 5,760.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,660.31 | 87,445 |
| 2025-05-16 | 5,990.00 | 6,030.00 | 5,730.00 | 5,860.00 | 5,709.02 | 167,455 |
| 2025-05-15 | 6,130.00 | 6,130.00 | 5,830.00 | 6,120.00 | 5,962.32 | 102,477 |
| 2025-05-14 | 6,250.00 | 6,250.00 | 6,030.00 | 6,080.00 | 5,923.35 | 177,555 |
| 2025-05-13 | 6,120.00 | 6,300.00 | 6,010.00 | 6,260.00 | 6,098.71 | 324,356 |
| 2025-05-12 | 5,950.00 | 6,180.00 | 5,950.00 | 6,080.00 | 5,923.35 | 157,905 |
| 2025-05-09 | 6,080.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,835.67 | 102,181 |
| 2025-05-08 | 6,040.00 | 6,110.00 | 5,940.00 | 6,050.00 | 5,894.12 | 119,877 |
| 2025-05-07 | 5,810.00 | 6,130.00 | 5,810.00 | 6,040.00 | 5,884.38 | 261,366 |
| 2025-05-02 | 5,840.00 | 5,930.00 | 5,590.00 | 5,810.00 | 5,660.31 | 135,573 |
| 2025-04-30 | 5,910.00 | 6,040.00 | 5,780.00 | 5,840.00 | 5,689.53 | 189,411 |
| 2025-04-29 | 5,820.00 | 6,060.00 | 5,670.00 | 5,950.00 | 5,796.70 | 297,186 |
| 2025-04-28 | 6,190.00 | 6,220.00 | 5,750.00 | 5,820.00 | 5,670.05 | 455,042 |
| 2025-04-25 | 6,060.00 | 6,420.00 | 5,980.00 | 6,290.00 | 6,127.94 | 939,945 |
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.