Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,020.00 | 5,220.00 | 4,975.00 | 5,190.00 | 5,056.28 | 148,954 |
| 2024-10-28 | 4,950.00 | 5,350.00 | 4,930.00 | 5,020.00 | 4,890.66 | 415,076 |
| 2024-10-25 | 4,920.00 | 5,060.00 | 4,880.00 | 4,985.00 | 4,856.56 | 150,065 |
| 2024-10-24 | 4,940.00 | 4,970.00 | 4,875.00 | 4,920.00 | 4,793.24 | 79,075 |
| 2024-10-23 | 4,930.00 | 5,070.00 | 4,865.00 | 4,945.00 | 4,817.59 | 148,694 |
| 2024-10-22 | 5,070.00 | 5,210.00 | 4,925.00 | 4,930.00 | 4,802.98 | 330,197 |
| 2024-10-21 | 5,100.00 | 5,190.00 | 5,010.00 | 5,100.00 | 4,968.60 | 245,564 |
| 2024-10-18 | 5,410.00 | 5,550.00 | 5,170.00 | 5,170.00 | 5,036.80 | 357,606 |
| 2024-10-17 | 5,750.00 | 5,930.00 | 5,480.00 | 5,480.00 | 5,338.81 | 1,095,501 |
| 2024-10-16 | 6,010.00 | 6,790.00 | 5,500.00 | 5,550.00 | 5,407.00 | 6,379,210 |
| 2024-10-15 | 6,330.00 | 6,510.00 | 6,010.00 | 6,010.00 | 5,855.15 | 1,274,174 |
| 2024-10-14 | 7,460.00 | 7,600.00 | 6,540.00 | 6,590.00 | 6,420.21 | 8,945,468 |
| 2024-10-11 | 5,350.00 | 6,590.00 | 5,100.00 | 6,590.00 | 6,420.21 | 10,159,740 |
| 2024-10-10 | 5,190.00 | 5,190.00 | 5,070.00 | 5,070.00 | 4,939.37 | 19,496 |
| 2024-10-08 | 5,200.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,046.54 | 19,656 |
| 2024-10-07 | 5,040.00 | 5,230.00 | 5,020.00 | 5,230.00 | 5,095.25 | 21,760 |
| 2024-10-04 | 5,020.00 | 5,130.00 | 4,970.00 | 5,080.00 | 4,949.11 | 28,741 |
| 2024-10-02 | 5,060.00 | 5,160.00 | 4,940.00 | 5,070.00 | 4,939.37 | 37,980 |
| 2024-09-30 | 5,310.00 | 5,310.00 | 5,110.00 | 5,140.00 | 5,007.57 | 74,278 |
| 2024-09-27 | 5,290.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,163.45 | 50,117 |
| 2024-09-26 | 5,210.00 | 5,310.00 | 5,180.00 | 5,280.00 | 5,143.96 | 65,783 |
| 2024-09-25 | 5,240.00 | 5,320.00 | 5,150.00 | 5,190.00 | 5,056.28 | 96,260 |
| 2024-09-24 | 5,200.00 | 5,300.00 | 5,140.00 | 5,280.00 | 5,143.96 | 125,502 |
| 2024-09-23 | 5,200.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,143.96 | 343,658 |
| 2024-09-20 | 4,855.00 | 6,100.00 | 4,855.00 | 5,520.00 | 5,377.78 | 4,835,836 |
| 2024-09-19 | 4,835.00 | 4,980.00 | 4,775.00 | 4,855.00 | 4,729.91 | 24,707 |
| 2024-09-13 | 4,890.00 | 4,895.00 | 4,790.00 | 4,870.00 | 4,744.53 | 9,231 |
| 2024-09-12 | 4,770.00 | 4,860.00 | 4,730.00 | 4,860.00 | 4,734.78 | 26,401 |
| 2024-09-11 | 4,695.00 | 4,780.00 | 4,665.00 | 4,720.00 | 4,598.39 | 33,671 |
| 2024-09-10 | 4,810.00 | 4,860.00 | 4,665.00 | 4,740.00 | 4,617.87 | 30,812 |
| 2024-09-09 | 4,795.00 | 4,850.00 | 4,645.00 | 4,850.00 | 4,725.04 | 27,855 |
| 2024-09-06 | 4,900.00 | 4,975.00 | 4,755.00 | 4,840.00 | 4,715.30 | 56,894 |
| 2024-09-05 | 5,010.00 | 5,060.00 | 4,895.00 | 4,920.00 | 4,793.24 | 26,192 |
| 2024-09-04 | 4,970.00 | 5,170.00 | 4,870.00 | 4,995.00 | 4,866.30 | 75,431 |
| 2024-09-03 | 5,170.00 | 5,310.00 | 5,140.00 | 5,140.00 | 5,007.57 | 19,938 |
| 2024-09-02 | 5,350.00 | 5,350.00 | 5,190.00 | 5,270.00 | 5,134.22 | 13,928 |
| 2024-08-30 | 5,270.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,212.16 | 37,491 |
| 2024-08-29 | 5,310.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,182.93 | 19,206 |
| 2024-08-28 | 5,260.00 | 5,510.00 | 5,210.00 | 5,360.00 | 5,221.90 | 58,711 |
| 2024-08-27 | 5,270.00 | 5,320.00 | 5,170.00 | 5,270.00 | 5,134.22 | 9,593 |
| 2024-08-26 | 5,310.00 | 5,330.00 | 5,170.00 | 5,270.00 | 5,134.22 | 17,997 |
| 2024-08-23 | 5,380.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,182.93 | 15,571 |
| 2024-08-22 | 5,400.00 | 5,510.00 | 5,330.00 | 5,380.00 | 5,241.38 | 22,856 |
| 2024-08-21 | 5,470.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,329.07 | 9,151 |
| 2024-08-20 | 5,290.00 | 5,590.00 | 5,290.00 | 5,480.00 | 5,338.81 | 58,648 |
| 2024-08-19 | 5,300.00 | 5,380.00 | 5,220.00 | 5,330.00 | 5,192.67 | 30,607 |
| 2024-08-16 | 5,300.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,163.45 | 27,420 |
| 2024-08-14 | 5,210.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,163.45 | 23,746 |
| 2024-08-13 | 5,190.00 | 5,250.00 | 5,070.00 | 5,200.00 | 5,066.02 | 38,677 |
| 2024-08-12 | 4,960.00 | 5,210.00 | 4,945.00 | 5,190.00 | 5,056.28 | 28,385 |
| 2024-08-09 | 4,885.00 | 5,060.00 | 4,885.00 | 4,985.00 | 4,856.56 | 28,487 |
| 2024-08-08 | 4,760.00 | 4,970.00 | 4,760.00 | 4,950.00 | 4,822.46 | 28,484 |
| 2024-08-07 | 4,655.00 | 5,000.00 | 4,655.00 | 4,910.00 | 4,783.49 | 56,352 |
| 2024-08-06 | 4,000.00 | 4,885.00 | 4,000.00 | 4,750.00 | 4,627.62 | 203,540 |
| 2024-08-05 | 5,250.00 | 5,260.00 | 4,260.00 | 4,385.00 | 4,272.02 | 152,572 |
| 2024-08-02 | 5,400.00 | 5,480.00 | 5,230.00 | 5,290.00 | 5,153.70 | 57,345 |
| 2024-08-01 | 5,440.00 | 5,560.00 | 5,440.00 | 5,560.00 | 5,416.75 | 17,896 |
| 2024-07-31 | 5,500.00 | 5,510.00 | 5,320.00 | 5,500.00 | 5,358.29 | 46,260 |
| 2024-07-30 | 5,630.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,358.29 | 30,520 |
| 2024-07-29 | 5,430.00 | 5,630.00 | 5,430.00 | 5,630.00 | 5,484.94 | 29,416 |
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.