Company K Partners Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,350.00 | 8,500.00 | 8,150.00 | 8,220.00 | 7,407.96 | 52,851 |
| 2021-11-23 | 8,780.00 | 8,860.00 | 8,330.00 | 8,370.00 | 7,543.14 | 113,718 |
| 2021-11-22 | 9,090.00 | 9,090.00 | 8,700.00 | 8,800.00 | 7,930.67 | 140,218 |
| 2021-11-19 | 9,000.00 | 9,150.00 | 8,890.00 | 9,090.00 | 8,192.02 | 116,503 |
| 2021-11-18 | 9,280.00 | 9,280.00 | 8,810.00 | 9,010.00 | 8,119.92 | 131,669 |
| 2021-11-17 | 9,360.00 | 9,410.00 | 9,140.00 | 9,290.00 | 8,372.26 | 176,169 |
| 2021-11-16 | 9,310.00 | 9,450.00 | 9,090.00 | 9,420.00 | 8,489.42 | 197,782 |
| 2021-11-15 | 9,020.00 | 9,490.00 | 9,020.00 | 9,320.00 | 8,399.30 | 256,653 |
| 2021-11-12 | 9,190.00 | 9,240.00 | 8,750.00 | 8,990.00 | 8,101.90 | 348,784 |
| 2021-11-11 | 10,100.00 | 10,550.00 | 9,120.00 | 9,280.00 | 8,363.25 | 1,831,921 |
| 2021-11-10 | 9,670.00 | 9,790.00 | 9,430.00 | 9,700.00 | 8,741.76 | 358,617 |
| 2021-11-09 | 9,070.00 | 9,920.00 | 8,830.00 | 9,670.00 | 8,714.72 | 842,844 |
| 2021-11-08 | 8,190.00 | 9,200.00 | 8,190.00 | 9,010.00 | 8,119.92 | 334,434 |
| 2021-11-05 | 8,800.00 | 9,610.00 | 8,010.00 | 8,240.00 | 7,425.99 | 1,037,704 |
| 2021-11-04 | 9,060.00 | 9,320.00 | 8,750.00 | 8,800.00 | 7,930.67 | 167,414 |
| 2021-11-03 | 8,490.00 | 9,330.00 | 8,460.00 | 9,020.00 | 8,128.93 | 633,491 |
| 2021-11-02 | 8,440.00 | 8,580.00 | 8,340.00 | 8,450.00 | 7,615.24 | 76,644 |
| 2021-11-01 | 8,180.00 | 9,470.00 | 8,020.00 | 8,430.00 | 7,597.22 | 624,904 |
| 2021-10-29 | 8,240.00 | 8,250.00 | 8,110.00 | 8,220.00 | 7,407.96 | 11,845 |
| 2021-10-28 | 8,170.00 | 8,350.00 | 8,110.00 | 8,290.00 | 7,471.05 | 18,502 |
| 2021-10-27 | 8,290.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,389.94 | 17,504 |
| 2021-10-26 | 8,610.00 | 8,630.00 | 8,290.00 | 8,290.00 | 7,471.05 | 36,619 |
| 2021-10-25 | 8,140.00 | 8,390.00 | 8,010.00 | 8,340.00 | 7,516.11 | 16,693 |
| 2021-10-22 | 8,100.00 | 8,200.00 | 8,100.00 | 8,140.00 | 7,335.87 | 12,333 |
← NewerPage 21 of 21 · 1,224 trading days
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.