Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,380.00 | 8,450.00 | 8,260.00 | 8,370.00 | 7,789.01 | 68,630 |
| 2022-05-18 | 8,800.00 | 8,910.00 | 8,440.00 | 8,550.00 | 7,956.52 | 162,645 |
| 2022-05-17 | 9,100.00 | 9,100.00 | 8,800.00 | 8,850.00 | 8,235.69 | 107,815 |
| 2022-05-16 | 9,200.00 | 9,340.00 | 9,100.00 | 9,100.00 | 8,468.34 | 49,068 |
| 2022-05-13 | 9,140.00 | 9,200.00 | 9,060.00 | 9,170.00 | 8,533.48 | 48,439 |
| 2022-05-12 | 9,280.00 | 9,510.00 | 9,020.00 | 9,030.00 | 8,403.20 | 134,347 |
| 2022-05-11 | 9,100.00 | 9,570.00 | 9,100.00 | 9,280.00 | 8,635.84 | 85,311 |
| 2022-05-10 | 9,010.00 | 9,600.00 | 8,730.00 | 9,090.00 | 8,459.03 | 134,012 |
| 2022-05-09 | 9,490.00 | 9,600.00 | 9,200.00 | 9,200.00 | 8,561.40 | 86,401 |
| 2022-05-06 | 9,260.00 | 9,540.00 | 9,220.00 | 9,490.00 | 8,831.27 | 93,103 |
| 2022-05-04 | 9,510.00 | 9,700.00 | 9,380.00 | 9,420.00 | 8,766.13 | 124,376 |
| 2022-05-03 | 9,600.00 | 9,700.00 | 9,450.00 | 9,460.00 | 8,803.35 | 129,258 |
| 2022-05-02 | 9,500.00 | 9,610.00 | 9,400.00 | 9,590.00 | 8,924.33 | 118,045 |
| 2022-04-29 | 9,240.00 | 9,570.00 | 9,230.00 | 9,490.00 | 8,831.27 | 154,942 |
| 2022-04-28 | 9,280.00 | 9,420.00 | 9,150.00 | 9,240.00 | 8,598.62 | 95,733 |
| 2022-04-27 | 9,110.00 | 9,770.00 | 9,070.00 | 9,280.00 | 8,635.84 | 413,410 |
| 2022-04-26 | 8,970.00 | 9,400.00 | 8,960.00 | 9,370.00 | 8,719.60 | 118,150 |
| 2022-04-25 | 9,190.00 | 9,190.00 | 8,940.00 | 8,940.00 | 8,319.44 | 60,735 |
| 2022-04-22 | 9,150.00 | 9,210.00 | 9,060.00 | 9,190.00 | 8,552.09 | 57,068 |
| 2022-04-21 | 9,230.00 | 9,360.00 | 9,120.00 | 9,260.00 | 8,617.23 | 76,965 |
| 2022-04-20 | 9,040.00 | 9,270.00 | 9,040.00 | 9,220.00 | 8,580.01 | 73,242 |
| 2022-04-19 | 9,040.00 | 9,110.00 | 8,990.00 | 9,020.00 | 8,393.89 | 54,022 |
| 2022-04-18 | 9,110.00 | 9,110.00 | 8,850.00 | 9,060.00 | 8,431.11 | 46,909 |
| 2022-04-15 | 9,100.00 | 9,300.00 | 9,020.00 | 9,110.00 | 8,477.64 | 105,663 |
| 2022-04-14 | 9,130.00 | 9,170.00 | 9,000.00 | 9,100.00 | 8,468.34 | 53,488 |
| 2022-04-13 | 8,830.00 | 9,030.00 | 8,830.00 | 9,000.00 | 8,375.28 | 47,837 |
| 2022-04-12 | 9,190.00 | 9,190.00 | 8,770.00 | 8,890.00 | 8,272.91 | 114,427 |
| 2022-04-11 | 9,400.00 | 9,400.00 | 9,120.00 | 9,190.00 | 8,552.09 | 56,254 |
| 2022-04-08 | 9,170.00 | 9,350.00 | 9,000.00 | 9,320.00 | 8,673.07 | 83,482 |
| 2022-04-07 | 9,420.00 | 9,450.00 | 9,100.00 | 9,160.00 | 8,524.17 | 132,050 |
| 2022-04-06 | 9,290.00 | 9,480.00 | 9,200.00 | 9,400.00 | 8,747.51 | 101,875 |
| 2022-04-05 | 9,430.00 | 9,900.00 | 9,350.00 | 9,400.00 | 8,747.51 | 360,041 |
| 2022-04-04 | 9,580.00 | 9,700.00 | 9,300.00 | 9,360.00 | 8,710.29 | 230,834 |
| 2022-04-01 | 9,350.00 | 9,590.00 | 9,250.00 | 9,570.00 | 8,905.71 | 174,334 |
| 2022-03-31 | 9,210.00 | 9,470.00 | 9,100.00 | 9,380.00 | 8,728.90 | 137,675 |
| 2022-03-30 | 9,560.00 | 9,560.00 | 9,180.00 | 9,210.00 | 8,570.70 | 226,342 |
| 2022-03-29 | 9,440.00 | 9,660.00 | 9,300.00 | 9,600.00 | 8,933.63 | 342,386 |
| 2022-03-28 | 9,440.00 | 9,560.00 | 9,280.00 | 9,470.00 | 8,812.65 | 305,772 |
| 2022-03-25 | 8,860.00 | 9,440.00 | 8,850.00 | 9,440.00 | 8,784.74 | 1,016,820 |
| 2022-03-24 | 8,940.00 | 9,010.00 | 8,720.00 | 8,770.00 | 8,161.24 | 132,334 |
| 2022-03-23 | 9,030.00 | 9,030.00 | 8,810.00 | 8,940.00 | 8,319.44 | 106,603 |
| 2022-03-22 | 8,990.00 | 9,090.00 | 8,900.00 | 9,000.00 | 8,375.28 | 132,129 |
| 2022-03-21 | 8,900.00 | 9,070.00 | 8,820.00 | 8,980.00 | 8,356.67 | 109,540 |
| 2022-03-18 | 8,950.00 | 9,020.00 | 8,760.00 | 8,900.00 | 8,282.22 | 136,408 |
| 2022-03-17 | 8,700.00 | 8,920.00 | 8,570.00 | 8,920.00 | 8,300.83 | 161,138 |
| 2022-03-16 | 8,680.00 | 8,680.00 | 8,400.00 | 8,550.00 | 7,956.52 | 58,354 |
| 2022-03-15 | 8,720.00 | 8,810.00 | 8,590.00 | 8,590.00 | 7,993.74 | 65,980 |
| 2022-03-14 | 8,590.00 | 8,810.00 | 8,570.00 | 8,720.00 | 8,114.72 | 93,899 |
| 2022-03-11 | 8,660.00 | 8,710.00 | 8,560.00 | 8,590.00 | 7,993.74 | 62,575 |
| 2022-03-10 | 8,630.00 | 8,770.00 | 8,630.00 | 8,660.00 | 8,058.88 | 58,260 |
| 2022-03-08 | 8,680.00 | 8,820.00 | 8,530.00 | 8,580.00 | 7,984.43 | 121,079 |
| 2022-03-07 | 8,900.00 | 8,900.00 | 8,660.00 | 8,820.00 | 8,207.77 | 120,038 |
| 2022-03-04 | 9,260.00 | 9,260.00 | 8,670.00 | 8,910.00 | 8,291.53 | 1,024,814 |
| 2022-03-03 | 8,700.00 | 8,730.00 | 8,560.00 | 8,640.00 | 8,040.27 | 135,222 |
| 2022-03-02 | 8,520.00 | 8,620.00 | 8,400.00 | 8,600.00 | 8,003.04 | 110,182 |
| 2022-02-28 | 8,300.00 | 9,120.00 | 8,170.00 | 8,500.00 | 7,909.99 | 699,971 |
| 2022-02-25 | 8,360.00 | 8,530.00 | 8,290.00 | 8,300.00 | 7,723.87 | 89,217 |
| 2022-02-24 | 8,650.00 | 8,790.00 | 8,150.00 | 8,260.00 | 7,686.65 | 195,969 |
| 2022-02-23 | 8,590.00 | 8,830.00 | 8,510.00 | 8,790.00 | 8,179.86 | 102,490 |
| 2022-02-22 | 8,770.00 | 8,910.00 | 8,520.00 | 8,520.00 | 7,928.60 | 202,105 |
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.