Company K Partners Limited (KOSDAQ:307930)
South Korea · Delayed Price · Currency is KRW 6,150.00
-1,330.00 (-17.78%)
At close: Jan 20, 2026
Company K Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,810.00 | 6,170.00 | 5,810.00 | 6,140.00 | 6,140.00 | 5.50% | 232,850 |
| Jan 22, 2026 | 5,950.00 | 6,010.00 | 5,700.00 | 5,820.00 | 5,820.00 | -1.36% | 336,287 |
| Jan 21, 2026 | 6,150.00 | 6,150.00 | 5,830.00 | 5,900.00 | 5,900.00 | -4.07% | 295,481 |
| Jan 20, 2026 | 7,410.00 | 7,510.00 | 6,060.00 | 6,150.00 | 6,150.00 | -17.78% | 1,646,033 |
| Jan 19, 2026 | 6,830.00 | 7,990.00 | 6,760.00 | 7,480.00 | 7,480.00 | 10.16% | 3,883,002 |
| Jan 16, 2026 | 6,890.00 | 7,050.00 | 6,640.00 | 6,790.00 | 6,790.00 | -1.45% | 607,495 |
| Jan 15, 2026 | 6,240.00 | 7,220.00 | 6,150.00 | 6,890.00 | 6,890.00 | 10.77% | 1,445,716 |
| Jan 14, 2026 | 6,110.00 | 6,300.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1.80% | 48,679 |
| Jan 13, 2026 | 6,390.00 | 6,390.00 | 6,110.00 | 6,110.00 | 6,110.00 | -4.08% | 82,117 |
| Jan 12, 2026 | 6,250.00 | 6,520.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1.43% | 139,787 |
| Jan 9, 2026 | 6,220.00 | 6,290.00 | 6,110.00 | 6,280.00 | 6,280.00 | 1.29% | 29,126 |
| Jan 8, 2026 | 6,280.00 | 6,310.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.96% | 51,231 |
| Jan 7, 2026 | 6,450.00 | 6,450.00 | 6,170.00 | 6,260.00 | 6,260.00 | -2.64% | 61,730 |
| Jan 6, 2026 | 6,490.00 | 6,490.00 | 6,370.00 | 6,430.00 | 6,430.00 | -0.31% | 62,195 |
| Jan 5, 2026 | 6,390.00 | 6,490.00 | 6,270.00 | 6,450.00 | 6,450.00 | 1.10% | 59,896 |
| Jan 2, 2026 | 6,310.00 | 6,500.00 | 6,170.00 | 6,380.00 | 6,380.00 | -0.16% | 82,654 |
| Dec 30, 2025 | 6,360.00 | 6,530.00 | 6,240.00 | 6,390.00 | 6,390.00 | 0.95% | 120,363 |
| Dec 29, 2025 | 6,210.00 | 6,450.00 | 6,120.00 | 6,330.00 | 6,330.00 | 1.93% | 117,014 |
| Dec 26, 2025 | 6,190.00 | 6,290.00 | 6,130.00 | 6,210.00 | 6,210.00 | 0.98% | 63,717 |
| Dec 24, 2025 | 6,250.00 | 6,250.00 | 6,120.00 | 6,150.00 | 6,150.00 | -1.60% | 90,486 |
| Dec 23, 2025 | 6,750.00 | 6,750.00 | 6,200.00 | 6,250.00 | 6,250.00 | -7.54% | 231,216 |
| Dec 22, 2025 | 6,820.00 | 6,960.00 | 6,660.00 | 6,760.00 | 6,760.00 | - | 341,404 |
| Dec 19, 2025 | 6,180.00 | 6,780.00 | 6,180.00 | 6,760.00 | 6,760.00 | 9.74% | 624,375 |
| Dec 18, 2025 | 5,960.00 | 6,260.00 | 5,960.00 | 6,160.00 | 6,160.00 | 1.32% | 135,750 |
| Dec 17, 2025 | 6,080.00 | 6,140.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.33% | 56,204 |
| Dec 16, 2025 | 6,160.00 | 6,200.00 | 6,010.00 | 6,060.00 | 6,060.00 | -2.26% | 65,079 |
| Dec 15, 2025 | 6,090.00 | 6,210.00 | 5,980.00 | 6,200.00 | 6,200.00 | 1.81% | 96,328 |
| Dec 12, 2025 | 6,040.00 | 6,110.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.83% | 44,004 |
| Dec 11, 2025 | 5,990.00 | 6,100.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1.17% | 117,810 |
| Dec 10, 2025 | 5,900.00 | 5,990.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.51% | 31,813 |
| Dec 9, 2025 | 5,970.00 | 6,020.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.00% | 28,892 |
| Dec 8, 2025 | 6,040.00 | 6,150.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.83% | 106,011 |
| Dec 5, 2025 | 5,810.00 | 6,090.00 | 5,790.00 | 6,050.00 | 6,050.00 | 3.42% | 150,208 |
| Dec 4, 2025 | 5,850.00 | 5,920.00 | 5,790.00 | 5,850.00 | 5,850.00 | -0.17% | 72,998 |
| Dec 3, 2025 | 5,900.00 | 6,050.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.68% | 140,817 |
| Dec 2, 2025 | 5,900.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.17% | 57,372 |
| Dec 1, 2025 | 5,930.00 | 6,060.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.17% | 119,908 |
| Nov 28, 2025 | 5,700.00 | 5,910.00 | 5,690.00 | 5,900.00 | 5,900.00 | 4.61% | 153,658 |
| Nov 27, 2025 | 5,730.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,640.00 | -1.40% | 50,137 |
| Nov 26, 2025 | 5,570.00 | 5,730.00 | 5,570.00 | 5,720.00 | 5,720.00 | 2.14% | 60,406 |
| Nov 25, 2025 | 5,660.00 | 5,920.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.18% | 245,121 |
| Nov 24, 2025 | 5,580.00 | 5,660.00 | 5,470.00 | 5,590.00 | 5,590.00 | 0.36% | 36,680 |
| Nov 21, 2025 | 5,540.00 | 5,570.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.59% | 42,726 |
| Nov 20, 2025 | 5,520.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,660.00 | 2.72% | 66,159 |
| Nov 19, 2025 | 5,480.00 | 5,590.00 | 5,390.00 | 5,510.00 | 5,510.00 | -0.18% | 98,427 |
| Nov 18, 2025 | 5,630.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | -3.33% | 123,323 |
| Nov 17, 2025 | 5,760.00 | 5,810.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.17% | 83,320 |
| Nov 14, 2025 | 5,700.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 110,375 |
| Nov 13, 2025 | 5,830.00 | 5,980.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.03% | 144,864 |
| Nov 12, 2025 | 5,670.00 | 5,960.00 | 5,670.00 | 5,840.00 | 5,840.00 | 2.46% | 221,221 |