Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,000.00 | 9,040.00 | 8,820.00 | 8,980.00 | 8,356.67 | 213,263 |
| 2022-02-18 | 8,710.00 | 9,310.00 | 8,650.00 | 9,120.00 | 8,486.95 | 705,173 |
| 2022-02-17 | 8,940.00 | 9,120.00 | 8,550.00 | 8,820.00 | 8,207.77 | 350,995 |
| 2022-02-16 | 8,860.00 | 9,070.00 | 8,520.00 | 8,940.00 | 8,319.44 | 324,643 |
| 2022-02-15 | 8,450.00 | 9,050.00 | 8,430.00 | 8,860.00 | 8,245.00 | 546,239 |
| 2022-02-14 | 8,420.00 | 9,090.00 | 8,200.00 | 8,500.00 | 7,909.99 | 352,517 |
| 2022-02-11 | 8,550.00 | 8,830.00 | 8,500.00 | 8,660.00 | 8,058.88 | 127,863 |
| 2022-02-10 | 9,040.00 | 9,120.00 | 8,700.00 | 8,720.00 | 8,114.72 | 221,630 |
| 2022-02-09 | 8,950.00 | 9,170.00 | 8,860.00 | 9,040.00 | 8,412.50 | 310,077 |
| 2022-02-08 | 9,010.00 | 9,120.00 | 8,690.00 | 8,850.00 | 8,235.69 | 453,963 |
| 2022-02-07 | 8,930.00 | 9,090.00 | 8,750.00 | 9,010.00 | 8,384.59 | 515,040 |
| 2022-02-04 | 8,790.00 | 8,980.00 | 8,640.00 | 8,810.00 | 8,198.47 | 654,574 |
| 2022-02-03 | 8,420.00 | 8,840.00 | 8,310.00 | 8,790.00 | 8,179.86 | 767,295 |
| 2022-01-28 | 8,570.00 | 8,670.00 | 8,030.00 | 8,370.00 | 7,789.01 | 576,301 |
| 2022-01-27 | 9,290.00 | 9,330.00 | 8,370.00 | 8,570.00 | 7,975.13 | 1,193,939 |
| 2022-01-26 | 9,350.00 | 9,670.00 | 9,220.00 | 9,430.00 | 8,775.43 | 2,021,763 |
| 2022-01-25 | 8,440.00 | 10,200.00 | 8,020.00 | 9,600.00 | 8,933.63 | 14,102,200 |
| 2022-01-24 | 7,860.00 | 8,050.00 | 7,600.00 | 7,880.00 | 7,333.02 | 100,653 |
| 2022-01-21 | 7,540.00 | 8,200.00 | 7,540.00 | 7,830.00 | 7,286.49 | 283,804 |
| 2022-01-20 | 7,450.00 | 7,580.00 | 7,320.00 | 7,540.00 | 7,016.62 | 42,571 |
| 2022-01-19 | 7,670.00 | 7,690.00 | 7,460.00 | 7,470.00 | 6,951.48 | 50,521 |
| 2022-01-18 | 7,600.00 | 7,730.00 | 7,600.00 | 7,650.00 | 7,118.99 | 50,952 |
| 2022-01-17 | 7,520.00 | 8,130.00 | 7,500.00 | 7,600.00 | 7,072.46 | 189,912 |
| 2022-01-14 | 7,510.00 | 7,570.00 | 7,460.00 | 7,550.00 | 7,025.93 | 20,068 |
| 2022-01-13 | 7,520.00 | 7,560.00 | 7,480.00 | 7,530.00 | 7,007.32 | 26,603 |
| 2022-01-12 | 7,500.00 | 7,580.00 | 7,490.00 | 7,520.00 | 6,998.01 | 36,464 |
| 2022-01-11 | 7,710.00 | 7,800.00 | 7,470.00 | 7,490.00 | 6,970.09 | 51,510 |
| 2022-01-10 | 7,770.00 | 7,820.00 | 7,660.00 | 7,760.00 | 7,221.35 | 27,410 |
| 2022-01-07 | 7,840.00 | 7,840.00 | 7,700.00 | 7,770.00 | 7,230.66 | 80,154 |
| 2022-01-06 | 7,860.00 | 7,970.00 | 7,670.00 | 7,890.00 | 7,342.33 | 87,567 |
| 2022-01-05 | 7,910.00 | 8,010.00 | 7,750.00 | 8,000.00 | 7,444.69 | 73,942 |
| 2022-01-04 | 8,030.00 | 8,100.00 | 7,880.00 | 7,970.00 | 7,416.78 | 55,177 |
| 2022-01-03 | 7,920.00 | 8,100.00 | 7,890.00 | 8,050.00 | 7,491.22 | 51,064 |
| 2021-12-30 | 8,200.00 | 8,210.00 | 7,950.00 | 7,960.00 | 7,407.47 | 54,103 |
| 2021-12-29 | 7,950.00 | 8,040.00 | 7,780.00 | 7,950.00 | 7,398.16 | 67,156 |
| 2021-12-28 | 7,890.00 | 8,000.00 | 7,810.00 | 7,920.00 | 7,137.60 | 38,514 |
| 2021-12-27 | 7,990.00 | 7,990.00 | 7,880.00 | 7,940.00 | 7,155.62 | 38,266 |
| 2021-12-24 | 7,780.00 | 7,960.00 | 7,780.00 | 7,950.00 | 7,164.64 | 31,134 |
| 2021-12-23 | 7,790.00 | 7,830.00 | 7,620.00 | 7,750.00 | 6,984.39 | 24,752 |
| 2021-12-22 | 7,630.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,020.44 | 17,448 |
| 2021-12-21 | 7,580.00 | 7,780.00 | 7,520.00 | 7,610.00 | 6,858.22 | 14,860 |
| 2021-12-20 | 7,800.00 | 7,900.00 | 7,560.00 | 7,580.00 | 6,831.19 | 26,298 |
| 2021-12-17 | 7,810.00 | 7,860.00 | 7,750.00 | 7,790.00 | 7,020.44 | 20,390 |
| 2021-12-16 | 7,820.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,101.55 | 16,325 |
| 2021-12-15 | 7,820.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,029.45 | 19,766 |
| 2021-12-14 | 7,910.00 | 7,930.00 | 7,760.00 | 7,780.00 | 7,011.43 | 26,843 |
| 2021-12-13 | 7,910.00 | 8,020.00 | 7,850.00 | 7,920.00 | 7,137.60 | 21,760 |
| 2021-12-10 | 8,000.00 | 8,080.00 | 7,850.00 | 7,920.00 | 7,137.60 | 25,322 |
| 2021-12-09 | 8,000.00 | 8,160.00 | 7,980.00 | 8,000.00 | 7,209.70 | 38,461 |
| 2021-12-08 | 8,100.00 | 8,100.00 | 7,900.00 | 7,990.00 | 7,200.68 | 43,870 |
| 2021-12-07 | 7,940.00 | 7,980.00 | 7,820.00 | 7,900.00 | 7,119.57 | 22,651 |
| 2021-12-06 | 7,620.00 | 7,960.00 | 7,620.00 | 7,900.00 | 7,119.57 | 34,182 |
| 2021-12-03 | 7,750.00 | 7,860.00 | 7,510.00 | 7,790.00 | 7,020.44 | 40,968 |
| 2021-12-02 | 7,250.00 | 7,760.00 | 7,250.00 | 7,680.00 | 6,921.31 | 49,283 |
| 2021-12-01 | 7,180.00 | 7,480.00 | 7,000.00 | 7,400.00 | 6,668.97 | 69,477 |
| 2021-11-30 | 7,610.00 | 7,920.00 | 7,120.00 | 7,150.00 | 6,443.67 | 145,817 |
| 2021-11-29 | 7,590.00 | 7,890.00 | 7,560.00 | 7,650.00 | 6,894.27 | 118,593 |
| 2021-11-26 | 8,200.00 | 8,210.00 | 7,870.00 | 7,950.00 | 7,164.64 | 131,546 |
| 2021-11-25 | 8,160.00 | 8,290.00 | 8,110.00 | 8,260.00 | 7,444.01 | 56,295 |
| 2021-11-24 | 8,350.00 | 8,500.00 | 8,150.00 | 8,220.00 | 7,407.96 | 52,851 |
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.