Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,905.00 | 4,910.00 | 4,790.00 | 4,890.00 | 4,764.01 | 46,435 |
| 2025-01-23 | 4,950.00 | 4,960.00 | 4,830.00 | 4,905.00 | 4,778.62 | 29,466 |
| 2025-01-22 | 5,030.00 | 5,060.00 | 4,965.00 | 4,965.00 | 4,837.08 | 42,043 |
| 2025-01-21 | 5,040.00 | 5,090.00 | 4,990.00 | 5,060.00 | 4,929.63 | 49,272 |
| 2025-01-20 | 5,180.00 | 5,190.00 | 5,060.00 | 5,110.00 | 4,978.34 | 37,668 |
| 2025-01-17 | 5,090.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,056.28 | 60,428 |
| 2025-01-16 | 5,140.00 | 5,160.00 | 5,050.00 | 5,140.00 | 5,007.57 | 48,995 |
| 2025-01-15 | 4,935.00 | 5,130.00 | 4,935.00 | 5,130.00 | 4,997.83 | 86,579 |
| 2025-01-14 | 4,990.00 | 5,040.00 | 4,805.00 | 5,000.00 | 4,871.18 | 35,989 |
| 2025-01-13 | 5,050.00 | 5,050.00 | 4,940.00 | 5,010.00 | 4,880.92 | 25,700 |
| 2025-01-10 | 4,980.00 | 5,080.00 | 4,980.00 | 5,030.00 | 4,900.40 | 15,979 |
| 2025-01-09 | 5,010.00 | 5,040.00 | 4,965.00 | 5,030.00 | 4,900.40 | 26,852 |
| 2025-01-08 | 5,010.00 | 5,050.00 | 4,970.00 | 5,040.00 | 4,910.14 | 35,105 |
| 2025-01-07 | 5,040.00 | 5,420.00 | 4,960.00 | 5,010.00 | 4,880.92 | 176,530 |
| 2025-01-06 | 4,995.00 | 5,050.00 | 4,915.00 | 5,040.00 | 4,910.14 | 34,867 |
| 2025-01-03 | 4,975.00 | 4,995.00 | 4,930.00 | 4,965.00 | 4,837.08 | 12,178 |
| 2025-01-02 | 4,800.00 | 4,975.00 | 4,785.00 | 4,975.00 | 4,846.82 | 19,608 |
| 2024-12-30 | 4,710.00 | 4,860.00 | 4,710.00 | 4,850.00 | 4,725.04 | 14,534 |
| 2024-12-27 | 4,780.00 | 4,855.00 | 4,690.00 | 4,795.00 | 4,671.46 | 28,082 |
| 2024-12-26 | 4,960.00 | 4,960.00 | 4,815.00 | 4,845.00 | 4,720.17 | 20,696 |
| 2024-12-24 | 4,900.00 | 4,945.00 | 4,870.00 | 4,940.00 | 4,812.72 | 11,462 |
| 2024-12-23 | 4,770.00 | 4,945.00 | 4,770.00 | 4,945.00 | 4,817.59 | 26,427 |
| 2024-12-20 | 5,030.00 | 5,030.00 | 4,810.00 | 4,830.00 | 4,705.56 | 58,130 |
| 2024-12-19 | 5,110.00 | 5,110.00 | 4,910.00 | 5,060.00 | 4,929.63 | 41,218 |
| 2024-12-18 | 5,110.00 | 5,170.00 | 5,050.00 | 5,150.00 | 5,017.31 | 31,838 |
| 2024-12-17 | 5,180.00 | 5,180.00 | 5,040.00 | 5,150.00 | 5,017.31 | 41,372 |
| 2024-12-16 | 5,130.00 | 5,240.00 | 5,040.00 | 5,160.00 | 5,027.05 | 73,606 |
| 2024-12-13 | 4,900.00 | 5,110.00 | 4,900.00 | 5,050.00 | 4,919.89 | 56,454 |
| 2024-12-12 | 4,970.00 | 4,990.00 | 4,865.00 | 4,950.00 | 4,822.46 | 37,304 |
| 2024-12-11 | 4,650.00 | 4,955.00 | 4,650.00 | 4,950.00 | 4,822.46 | 110,008 |
| 2024-12-10 | 4,310.00 | 4,715.00 | 4,310.00 | 4,710.00 | 4,588.65 | 71,743 |
| 2024-12-09 | 4,625.00 | 4,625.00 | 4,300.00 | 4,360.00 | 4,247.67 | 88,929 |
| 2024-12-06 | 4,855.00 | 4,875.00 | 4,565.00 | 4,730.00 | 4,608.13 | 79,257 |
| 2024-12-05 | 4,990.00 | 5,270.00 | 4,800.00 | 4,850.00 | 4,725.04 | 167,832 |
| 2024-12-04 | 5,010.00 | 5,050.00 | 4,860.00 | 4,960.00 | 4,832.21 | 86,830 |
| 2024-12-03 | 5,060.00 | 5,160.00 | 5,060.00 | 5,100.00 | 4,968.60 | 42,041 |
| 2024-12-02 | 5,130.00 | 5,180.00 | 5,020.00 | 5,100.00 | 4,968.60 | 53,319 |
| 2024-11-29 | 5,210.00 | 5,220.00 | 5,080.00 | 5,080.00 | 4,949.11 | 50,514 |
| 2024-11-28 | 5,180.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,066.02 | 68,600 |
| 2024-11-27 | 5,100.00 | 5,220.00 | 5,050.00 | 5,180.00 | 5,046.54 | 91,865 |
| 2024-11-26 | 5,130.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,968.60 | 34,957 |
| 2024-11-25 | 5,000.00 | 5,160.00 | 4,985.00 | 5,100.00 | 4,968.60 | 87,637 |
| 2024-11-22 | 5,000.00 | 5,060.00 | 4,970.00 | 4,985.00 | 4,856.56 | 30,713 |
| 2024-11-21 | 5,030.00 | 5,030.00 | 4,925.00 | 5,000.00 | 4,871.18 | 30,348 |
| 2024-11-20 | 4,995.00 | 5,030.00 | 4,975.00 | 5,020.00 | 4,890.66 | 28,948 |
| 2024-11-19 | 5,060.00 | 5,090.00 | 4,960.00 | 4,995.00 | 4,866.30 | 54,408 |
| 2024-11-18 | 4,940.00 | 5,390.00 | 4,900.00 | 5,060.00 | 4,929.63 | 513,606 |
| 2024-11-15 | 4,890.00 | 4,940.00 | 4,755.00 | 4,910.00 | 4,783.49 | 61,847 |
| 2024-11-14 | 4,890.00 | 5,010.00 | 4,830.00 | 4,940.00 | 4,812.72 | 64,548 |
| 2024-11-13 | 4,945.00 | 5,110.00 | 4,830.00 | 4,885.00 | 4,759.14 | 116,042 |
| 2024-11-12 | 5,170.00 | 5,210.00 | 4,950.00 | 4,990.00 | 4,861.43 | 143,050 |
| 2024-11-11 | 5,200.00 | 5,630.00 | 5,060.00 | 5,210.00 | 5,075.76 | 567,342 |
| 2024-11-08 | 5,090.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,017.31 | 46,845 |
| 2024-11-07 | 5,170.00 | 5,230.00 | 5,020.00 | 5,150.00 | 5,017.31 | 44,044 |
| 2024-11-06 | 5,130.00 | 5,270.00 | 5,060.00 | 5,160.00 | 5,027.05 | 73,103 |
| 2024-11-05 | 5,060.00 | 5,190.00 | 5,060.00 | 5,130.00 | 4,997.83 | 43,131 |
| 2024-11-04 | 4,960.00 | 5,110.00 | 4,960.00 | 5,100.00 | 4,968.60 | 48,290 |
| 2024-11-01 | 4,985.00 | 5,100.00 | 4,970.00 | 5,020.00 | 4,890.66 | 62,314 |
| 2024-10-31 | 5,100.00 | 5,290.00 | 4,980.00 | 5,120.00 | 4,988.08 | 109,227 |
| 2024-10-30 | 5,310.00 | 5,310.00 | 5,050.00 | 5,110.00 | 4,978.34 | 134,072 |
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.