Company K Partners Limited (KOSDAQ:307930)
South Korea · Delayed Price · Currency is KRW 5,960.00
-80.00 (-1.32%)
At close: Sep 3, 2026
Company K Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6,060.00 | 6,090.00 | 5,830.00 | 5,960.00 | 5,960.00 | -1.32% | 30,540 |
| Sep 2, 2026 | 6,020.00 | 6,110.00 | 5,940.00 | 6,040.00 | 6,040.00 | -1.31% | 25,035 |
| Sep 1, 2026 | 6,240.00 | 6,310.00 | 6,000.00 | 6,120.00 | 6,120.00 | -2.86% | 49,871 |
| Aug 31, 2026 | 6,310.00 | 6,320.00 | 6,130.00 | 6,300.00 | 6,300.00 | -1.87% | 58,428 |
| Aug 28, 2026 | 6,140.00 | 6,930.00 | 6,130.00 | 6,420.00 | 6,420.00 | 3.05% | 418,385 |
| Aug 27, 2026 | 6,140.00 | 6,300.00 | 6,090.00 | 6,230.00 | 6,230.00 | 0.65% | 14,856 |
| Aug 26, 2026 | 6,200.00 | 6,210.00 | 5,960.00 | 6,190.00 | 6,190.00 | - | 21,372 |
| Aug 25, 2026 | 5,980.00 | 6,220.00 | 5,850.00 | 6,190.00 | 6,190.00 | 1.98% | 30,289 |
| Aug 24, 2026 | 6,130.00 | 6,290.00 | 5,980.00 | 6,070.00 | 6,070.00 | -1.46% | 69,078 |
| Aug 21, 2026 | 6,290.00 | 6,360.00 | 6,020.00 | 6,160.00 | 6,160.00 | -2.84% | 35,459 |
| Aug 20, 2026 | 6,360.00 | 6,490.00 | 6,260.00 | 6,340.00 | 6,340.00 | 1.60% | 64,144 |
| Aug 19, 2026 | 6,330.00 | 6,500.00 | 6,200.00 | 6,240.00 | 6,240.00 | -3.70% | 35,871 |
| Aug 18, 2026 | 6,860.00 | 7,250.00 | 6,370.00 | 6,480.00 | 6,480.00 | -4.14% | 226,836 |
| Aug 14, 2026 | 6,720.00 | 7,030.00 | 6,630.00 | 6,760.00 | 6,760.00 | 0.15% | 60,968 |
| Aug 13, 2026 | 6,550.00 | 6,840.00 | 6,550.00 | 6,750.00 | 6,750.00 | 2.27% | 65,276 |
| Aug 12, 2026 | 6,660.00 | 6,660.00 | 6,460.00 | 6,600.00 | 6,600.00 | 0.61% | 30,389 |
| Aug 11, 2026 | 6,350.00 | 6,560.00 | 6,310.00 | 6,560.00 | 6,560.00 | 2.34% | 49,596 |
| Aug 10, 2026 | 6,220.00 | 6,430.00 | 6,220.00 | 6,410.00 | 6,410.00 | 3.22% | 60,812 |
| Aug 7, 2026 | 6,410.00 | 6,430.00 | 6,020.00 | 6,210.00 | 6,210.00 | -2.66% | 42,015 |
| Aug 6, 2026 | 6,340.00 | 6,520.00 | 6,280.00 | 6,380.00 | 6,380.00 | -1.39% | 38,107 |
| Aug 5, 2026 | 6,310.00 | 6,590.00 | 6,310.00 | 6,470.00 | 6,470.00 | 1.73% | 111,119 |
| Aug 4, 2026 | 6,060.00 | 6,370.00 | 6,060.00 | 6,360.00 | 6,360.00 | 4.95% | 60,252 |
| Aug 3, 2026 | 5,670.00 | 6,300.00 | 5,670.00 | 6,060.00 | 6,060.00 | 3.77% | 73,415 |
| Jul 31, 2026 | 5,460.00 | 5,840.00 | 5,460.00 | 5,840.00 | 5,840.00 | 8.35% | 67,057 |
| Jul 30, 2026 | 4,815.00 | 5,540.00 | 4,815.00 | 5,390.00 | 5,390.00 | 2.67% | 68,932 |
| Jul 29, 2026 | 5,620.00 | 5,710.00 | 5,070.00 | 5,250.00 | 5,250.00 | -6.58% | 87,825 |
| Jul 28, 2026 | 5,900.00 | 5,900.00 | 5,510.00 | 5,620.00 | 5,620.00 | -6.18% | 88,862 |
| Jul 27, 2026 | 5,840.00 | 6,080.00 | 5,820.00 | 5,990.00 | 5,990.00 | 2.92% | 47,370 |
| Jul 24, 2026 | 6,010.00 | 6,010.00 | 5,760.00 | 5,820.00 | 5,820.00 | -3.16% | 15,324 |
| Jul 23, 2026 | 5,680.00 | 6,010.00 | 5,680.00 | 6,010.00 | 6,010.00 | 5.25% | 45,659 |
| Jul 22, 2026 | 5,760.00 | 5,910.00 | 5,620.00 | 5,710.00 | 5,710.00 | -0.87% | 95,613 |
| Jul 21, 2026 | 5,510.00 | 5,810.00 | 5,510.00 | 5,760.00 | 5,760.00 | 2.67% | 27,131 |
| Jul 20, 2026 | 5,630.00 | 5,830.00 | 5,570.00 | 5,610.00 | 5,610.00 | -4.10% | 44,589 |
| Jul 16, 2026 | 5,970.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,850.00 | -3.15% | 29,293 |
| Jul 15, 2026 | 5,750.00 | 6,070.00 | 5,750.00 | 6,040.00 | 6,040.00 | 5.96% | 58,380 |
| Jul 14, 2026 | 5,880.00 | 5,910.00 | 5,440.00 | 5,700.00 | 5,700.00 | -3.06% | 55,151 |
| Jul 13, 2026 | 6,090.00 | 6,160.00 | 5,690.00 | 5,880.00 | 5,880.00 | -2.97% | 63,605 |
| Jul 10, 2026 | 5,450.00 | 6,200.00 | 5,450.00 | 6,060.00 | 6,060.00 | 7.07% | 70,706 |
| Jul 9, 2026 | 5,580.00 | 5,790.00 | 5,440.00 | 5,660.00 | 5,660.00 | 0.53% | 73,825 |
| Jul 8, 2026 | 5,750.00 | 5,980.00 | 5,580.00 | 5,630.00 | 5,630.00 | -5.70% | 65,478 |
| Jul 7, 2026 | 6,000.00 | 6,110.00 | 5,790.00 | 5,970.00 | 5,970.00 | -1.16% | 50,854 |
| Jul 6, 2026 | 6,200.00 | 6,230.00 | 5,940.00 | 6,040.00 | 6,040.00 | -2.58% | 39,324 |
| Jul 3, 2026 | 6,080.00 | 6,200.00 | 5,810.00 | 6,200.00 | 6,200.00 | 2.31% | 44,949 |
| Jul 2, 2026 | 6,370.00 | 6,370.00 | 5,990.00 | 6,060.00 | 6,060.00 | -4.87% | 35,954 |
| Jul 1, 2026 | 6,440.00 | 6,620.00 | 6,290.00 | 6,370.00 | 6,370.00 | -0.78% | 95,323 |
| Jun 30, 2026 | 6,310.00 | 6,480.00 | 6,160.00 | 6,420.00 | 6,420.00 | 1.74% | 50,380 |
| Jun 29, 2026 | 5,830.00 | 6,320.00 | 5,760.00 | 6,310.00 | 6,310.00 | 7.50% | 72,748 |
| Jun 26, 2026 | 5,850.00 | 5,990.00 | 5,630.00 | 5,870.00 | 5,870.00 | -0.34% | 104,376 |
| Jun 25, 2026 | 5,820.00 | 6,030.00 | 5,810.00 | 5,890.00 | 5,890.00 | 1.55% | 167,956 |
| Jun 24, 2026 | 5,710.00 | 5,940.00 | 5,690.00 | 5,800.00 | 5,800.00 | -1.53% | 154,089 |