Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,230.00 | 6,380.00 | 6,030.00 | 6,060.00 | 5,903.86 | 685,105 |
| 2025-04-23 | 6,710.00 | 6,800.00 | 6,170.00 | 6,170.00 | 6,011.03 | 914,454 |
| 2025-04-22 | 7,720.00 | 8,700.00 | 6,550.00 | 6,710.00 | 6,537.12 | 10,415,650 |
| 2025-04-21 | 6,080.00 | 7,540.00 | 5,850.00 | 7,540.00 | 7,345.73 | 4,273,808 |
| 2025-04-18 | 5,400.00 | 5,880.00 | 5,340.00 | 5,800.00 | 5,650.56 | 1,200,520 |
| 2025-04-17 | 5,210.00 | 5,430.00 | 5,210.00 | 5,400.00 | 5,260.87 | 172,801 |
| 2025-04-16 | 5,700.00 | 6,150.00 | 5,250.00 | 5,320.00 | 5,182.93 | 1,806,357 |
| 2025-04-15 | 5,480.00 | 5,780.00 | 5,290.00 | 5,390.00 | 5,251.13 | 664,247 |
| 2025-04-14 | 5,390.00 | 5,520.00 | 5,240.00 | 5,330.00 | 5,192.67 | 551,631 |
| 2025-04-11 | 4,915.00 | 5,310.00 | 4,910.00 | 5,090.00 | 4,958.86 | 346,997 |
| 2025-04-10 | 4,770.00 | 4,925.00 | 4,770.00 | 4,910.00 | 4,783.49 | 89,256 |
| 2025-04-09 | 4,695.00 | 4,750.00 | 4,660.00 | 4,700.00 | 4,578.91 | 59,204 |
| 2025-04-08 | 4,685.00 | 4,785.00 | 4,685.00 | 4,725.00 | 4,603.26 | 40,160 |
| 2025-04-07 | 4,795.00 | 4,795.00 | 4,635.00 | 4,680.00 | 4,559.42 | 50,899 |
| 2025-04-04 | 4,665.00 | 4,860.00 | 4,665.00 | 4,815.00 | 4,690.94 | 60,190 |
| 2025-04-03 | 4,805.00 | 4,830.00 | 4,715.00 | 4,805.00 | 4,681.20 | 20,565 |
| 2025-04-02 | 4,840.00 | 4,885.00 | 4,765.00 | 4,810.00 | 4,686.07 | 42,943 |
| 2025-04-01 | 4,680.00 | 4,905.00 | 4,680.00 | 4,885.00 | 4,759.14 | 70,070 |
| 2025-03-31 | 4,870.00 | 4,870.00 | 4,700.00 | 4,700.00 | 4,578.91 | 86,885 |
| 2025-03-28 | 5,040.00 | 5,040.00 | 4,905.00 | 4,925.00 | 4,798.11 | 104,464 |
| 2025-03-27 | 5,100.00 | 5,180.00 | 5,020.00 | 5,040.00 | 4,910.14 | 129,039 |
| 2025-03-26 | 5,250.00 | 5,290.00 | 5,140.00 | 5,160.00 | 5,027.05 | 193,097 |
| 2025-03-25 | 5,080.00 | 5,580.00 | 5,050.00 | 5,280.00 | 5,143.96 | 775,921 |
| 2025-03-24 | 5,150.00 | 5,220.00 | 5,090.00 | 5,140.00 | 5,007.57 | 47,253 |
| 2025-03-21 | 5,150.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,017.31 | 52,946 |
| 2025-03-20 | 5,270.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,017.31 | 45,003 |
| 2025-03-19 | 5,200.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,124.48 | 45,269 |
| 2025-03-18 | 5,220.00 | 5,260.00 | 5,190.00 | 5,200.00 | 5,066.02 | 50,590 |
| 2025-03-17 | 5,220.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,085.51 | 50,940 |
| 2025-03-14 | 5,170.00 | 5,470.00 | 5,130.00 | 5,220.00 | 5,085.51 | 330,816 |
| 2025-03-13 | 5,170.00 | 5,205.00 | 5,100.00 | 5,160.00 | 5,027.05 | 33,070 |
| 2025-03-12 | 5,070.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,007.57 | 34,033 |
| 2025-03-11 | 5,030.00 | 5,120.00 | 4,955.00 | 5,110.00 | 4,978.34 | 72,291 |
| 2025-03-10 | 5,250.00 | 5,290.00 | 5,120.00 | 5,140.00 | 5,007.57 | 79,484 |
| 2025-03-07 | 5,220.00 | 5,400.00 | 5,170.00 | 5,240.00 | 5,104.99 | 113,557 |
| 2025-03-06 | 5,360.00 | 5,360.00 | 5,220.00 | 5,300.00 | 5,163.45 | 72,912 |
| 2025-03-05 | 5,180.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,163.45 | 112,143 |
| 2025-03-04 | 5,280.00 | 5,320.00 | 5,130.00 | 5,190.00 | 5,056.28 | 157,287 |
| 2025-02-28 | 5,290.00 | 5,500.00 | 5,190.00 | 5,380.00 | 5,241.38 | 373,534 |
| 2025-02-27 | 5,530.00 | 5,530.00 | 5,360.00 | 5,430.00 | 5,290.10 | 302,199 |
| 2025-02-26 | 5,580.00 | 5,760.00 | 5,510.00 | 5,550.00 | 5,407.00 | 564,939 |
| 2025-02-25 | 6,500.00 | 6,990.00 | 5,560.00 | 5,570.00 | 5,426.49 | 11,122,880 |
| 2025-02-24 | 5,360.00 | 5,650.00 | 5,250.00 | 5,650.00 | 5,504.43 | 385,263 |
| 2025-02-21 | 5,260.00 | 5,440.00 | 5,180.00 | 5,440.00 | 5,299.84 | 173,326 |
| 2025-02-20 | 5,400.00 | 5,710.00 | 5,120.00 | 5,250.00 | 5,114.73 | 421,436 |
| 2025-02-19 | 5,180.00 | 5,500.00 | 5,180.00 | 5,440.00 | 5,299.84 | 276,527 |
| 2025-02-18 | 5,250.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,046.54 | 128,672 |
| 2025-02-17 | 5,090.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,056.28 | 128,434 |
| 2025-02-14 | 5,120.00 | 5,190.00 | 5,040.00 | 5,100.00 | 4,968.60 | 181,432 |
| 2025-02-13 | 5,310.00 | 5,470.00 | 5,100.00 | 5,100.00 | 4,968.60 | 644,548 |
| 2025-02-12 | 4,955.00 | 5,690.00 | 4,930.00 | 5,500.00 | 5,358.29 | 4,732,705 |
| 2025-02-11 | 4,910.00 | 4,910.00 | 4,855.00 | 4,855.00 | 4,729.91 | 25,625 |
| 2025-02-10 | 4,980.00 | 4,980.00 | 4,855.00 | 4,890.00 | 4,764.01 | 25,915 |
| 2025-02-07 | 5,050.00 | 5,050.00 | 4,930.00 | 4,980.00 | 4,851.69 | 18,202 |
| 2025-02-06 | 5,040.00 | 5,040.00 | 4,945.00 | 5,040.00 | 4,910.14 | 31,571 |
| 2025-02-05 | 4,870.00 | 5,070.00 | 4,855.00 | 5,050.00 | 4,919.89 | 57,815 |
| 2025-02-04 | 4,720.00 | 4,920.00 | 4,720.00 | 4,880.00 | 4,754.27 | 41,327 |
| 2025-02-03 | 4,825.00 | 4,870.00 | 4,680.00 | 4,720.00 | 4,598.39 | 77,446 |
| 2025-01-31 | 4,890.00 | 4,890.00 | 4,795.00 | 4,875.00 | 4,749.40 | 52,369 |
| 2025-01-24 | 4,905.00 | 4,910.00 | 4,790.00 | 4,890.00 | 4,764.01 | 46,435 |
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.