Company K Partners Limited (KOSDAQ:307930)
South Korea · Delayed Price · Currency is KRW 4,550.00
+160.00 (3.64%)
At close: Nov 9, 2026
Company K Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4,210.00 | 4,635.00 | 4,210.00 | 4,550.00 | 4,550.00 | 3.64% | 89,071 |
| Nov 6, 2026 | 4,500.00 | 4,540.00 | 4,160.00 | 4,390.00 | 4,390.00 | -4.98% | 61,249 |
| Nov 5, 2026 | 4,770.00 | 4,890.00 | 4,550.00 | 4,620.00 | 4,620.00 | -4.94% | 76,882 |
| Nov 4, 2026 | 4,840.00 | 4,960.00 | 4,670.00 | 4,860.00 | 4,860.00 | 1.14% | 89,850 |
| Nov 3, 2026 | 4,910.00 | 4,970.00 | 4,785.00 | 4,805.00 | 4,805.00 | -3.90% | 47,235 |
| Nov 2, 2026 | 4,840.00 | 5,030.00 | 4,840.00 | 5,000.00 | 5,000.00 | 1.01% | 8,559 |
| Oct 30, 2026 | 5,010.00 | 5,010.00 | 4,780.00 | 4,950.00 | 4,950.00 | -0.60% | 30,862 |
| Oct 29, 2026 | 5,030.00 | 5,080.00 | 4,865.00 | 4,980.00 | 4,980.00 | -0.20% | 28,427 |
| Oct 28, 2026 | 5,050.00 | 5,160.00 | 4,945.00 | 4,990.00 | 4,990.00 | -1.19% | 40,570 |
| Oct 27, 2026 | 5,090.00 | 5,200.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.39% | 36,427 |
| Oct 26, 2026 | 4,895.00 | 5,090.00 | 4,895.00 | 5,070.00 | 5,070.00 | 1.00% | 34,925 |
| Oct 23, 2026 | 5,230.00 | 5,230.00 | 4,890.00 | 5,020.00 | 5,020.00 | -3.28% | 318,584 |
| Oct 22, 2026 | 5,610.00 | 5,610.00 | 5,190.00 | 5,190.00 | 5,190.00 | -6.99% | 77,339 |
| Oct 21, 2026 | 5,640.00 | 5,730.00 | 5,480.00 | 5,580.00 | 5,580.00 | -0.18% | 16,051 |
| Oct 20, 2026 | 5,730.00 | 5,730.00 | 5,550.00 | 5,590.00 | 5,590.00 | -1.93% | 11,572 |
| Oct 19, 2026 | 5,390.00 | 5,700.00 | 5,390.00 | 5,700.00 | 5,700.00 | 2.15% | 24,499 |
| Oct 16, 2026 | 5,330.00 | 5,610.00 | 5,330.00 | 5,580.00 | 5,580.00 | 5.08% | 23,459 |
| Oct 15, 2026 | 5,400.00 | 5,650.00 | 5,070.00 | 5,310.00 | 5,310.00 | -7.01% | 349,384 |
| Oct 14, 2026 | 5,950.00 | 6,060.00 | 5,710.00 | 5,710.00 | 5,710.00 | -3.55% | 33,580 |
| Oct 13, 2026 | 6,280.00 | 6,320.00 | 5,730.00 | 5,920.00 | 5,920.00 | -8.36% | 93,223 |
| Oct 12, 2026 | 6,510.00 | 6,530.00 | 6,230.00 | 6,460.00 | 6,460.00 | -0.77% | 24,309 |
| Oct 8, 2026 | 6,540.00 | 6,540.00 | 6,350.00 | 6,510.00 | 6,510.00 | - | 15,641 |
| Oct 7, 2026 | 6,500.00 | 6,560.00 | 6,420.00 | 6,510.00 | 6,510.00 | -0.46% | 46,063 |
| Oct 6, 2026 | 6,440.00 | 6,960.00 | 6,370.00 | 6,540.00 | 6,540.00 | 1.87% | 146,642 |
| Oct 2, 2026 | 6,380.00 | 6,460.00 | 6,300.00 | 6,420.00 | 6,420.00 | 0.31% | 23,374 |
| Oct 1, 2026 | 6,210.00 | 6,400.00 | 6,210.00 | 6,400.00 | 6,400.00 | 2.24% | 12,979 |
| Sep 30, 2026 | 6,280.00 | 6,360.00 | 6,260.00 | 6,260.00 | 6,260.00 | -0.79% | 13,621 |
| Sep 29, 2026 | 6,390.00 | 6,430.00 | 6,190.00 | 6,310.00 | 6,310.00 | -2.02% | 16,945 |
| Sep 28, 2026 | 6,510.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,440.00 | -0.62% | 12,472 |
| Sep 23, 2026 | 6,430.00 | 6,590.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.93% | 28,066 |
| Sep 22, 2026 | 6,410.00 | 6,570.00 | 6,340.00 | 6,420.00 | 6,420.00 | 0.31% | 57,869 |
| Sep 21, 2026 | 6,200.00 | 6,700.00 | 6,070.00 | 6,400.00 | 6,400.00 | 3.56% | 142,388 |
| Sep 18, 2026 | 6,180.00 | 6,300.00 | 6,070.00 | 6,180.00 | 6,180.00 | 0.65% | 24,726 |
| Sep 17, 2026 | 5,910.00 | 6,240.00 | 5,860.00 | 6,140.00 | 6,140.00 | 4.24% | 47,437 |
| Sep 16, 2026 | 5,870.00 | 5,890.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.51% | 14,249 |
| Sep 15, 2026 | 5,860.00 | 6,000.00 | 5,720.00 | 5,860.00 | 5,860.00 | 0.34% | 39,603 |
| Sep 14, 2026 | 5,860.00 | 6,430.00 | 5,700.00 | 5,840.00 | 5,840.00 | -0.34% | 227,843 |
| Sep 11, 2026 | 5,810.00 | 5,890.00 | 5,750.00 | 5,860.00 | 5,860.00 | -0.17% | 12,491 |
| Sep 10, 2026 | 5,860.00 | 5,900.00 | 5,730.00 | 5,870.00 | 5,870.00 | -0.17% | 20,114 |
| Sep 9, 2026 | 5,680.00 | 5,940.00 | 5,680.00 | 5,880.00 | 5,880.00 | 2.98% | 25,511 |
| Sep 8, 2026 | 5,930.00 | 6,100.00 | 5,680.00 | 5,710.00 | 5,710.00 | -4.67% | 104,356 |
| Sep 7, 2026 | 5,950.00 | 6,040.00 | 5,890.00 | 5,990.00 | 5,990.00 | - | 20,464 |
| Sep 4, 2026 | 6,000.00 | 6,090.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.50% | 32,976 |
| 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 |