Company K Partners Limited (KOSDAQ:307930)
South Korea · Delayed Price · Currency is KRW 9,270.00
+460.00 (5.22%)
At close: May 14, 2026
Company K Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9,190.00 | 9,300.00 | 8,520.00 | 8,520.00 | - | -8.09% | 155,350 |
| May 14, 2026 | 8,910.00 | 9,450.00 | 8,820.00 | 9,270.00 | - | 5.22% | 208,949 |
| May 13, 2026 | 8,830.00 | 9,190.00 | 8,600.00 | 8,810.00 | - | -0.68% | 108,882 |
| May 12, 2026 | 8,820.00 | 8,905.00 | 8,320.00 | 8,870.00 | - | 1.37% | 220,452 |
| May 11, 2026 | 9,230.00 | 9,420.00 | 8,460.00 | 8,750.00 | - | -4.89% | 365,847 |
| May 8, 2026 | 9,430.00 | 9,830.00 | 9,180.00 | 9,200.00 | - | -3.46% | 198,948 |
| May 7, 2026 | 9,930.00 | 10,060.00 | 9,220.00 | 9,530.00 | - | -3.44% | 184,784 |
| May 6, 2026 | 10,630.00 | 10,640.00 | 9,830.00 | 9,870.00 | - | -7.41% | 336,498 |
| May 4, 2026 | 9,740.00 | 11,100.00 | 9,410.00 | 10,660.00 | - | 16.89% | 1,458,011 |
| Apr 30, 2026 | 9,530.00 | 9,550.00 | 9,120.00 | 9,120.00 | - | -4.80% | 132,968 |
| Apr 29, 2026 | 9,590.00 | 9,590.00 | 9,310.00 | 9,580.00 | - | -0.31% | 115,052 |
| Apr 28, 2026 | 9,350.00 | 10,050.00 | 9,320.00 | 9,610.00 | - | 1.80% | 361,171 |
| Apr 27, 2026 | 9,740.00 | 9,750.00 | 9,360.00 | 9,440.00 | - | -3.28% | 230,438 |
| Apr 24, 2026 | 9,330.00 | 10,090.00 | 9,200.00 | 9,760.00 | - | 4.61% | 765,712 |
| Apr 23, 2026 | 9,310.00 | 9,640.00 | 9,080.00 | 9,330.00 | - | 1.41% | 454,943 |
| Apr 22, 2026 | 9,070.00 | 9,390.00 | 9,060.00 | 9,200.00 | - | 0.33% | 147,488 |
| Apr 21, 2026 | 9,000.00 | 9,580.00 | 8,970.00 | 9,170.00 | - | 1.55% | 470,301 |
| Apr 20, 2026 | 9,200.00 | 9,380.00 | 8,940.00 | 9,030.00 | - | -2.80% | 169,979 |
| Apr 17, 2026 | 9,410.00 | 9,530.00 | 9,200.00 | 9,290.00 | - | -0.85% | 360,132 |
| Apr 16, 2026 | 9,020.00 | 9,590.00 | 8,760.00 | 9,370.00 | - | 3.31% | 825,011 |
| Apr 15, 2026 | 9,150.00 | 9,430.00 | 8,860.00 | 9,070.00 | - | -0.33% | 800,097 |
| Apr 14, 2026 | 8,360.00 | 9,830.00 | 8,310.00 | 9,100.00 | - | 10.84% | 3,407,986 |
| Apr 13, 2026 | 8,130.00 | 8,370.00 | 8,070.00 | 8,210.00 | - | -1.91% | 323,676 |
| Apr 10, 2026 | 8,060.00 | 8,450.00 | 7,950.00 | 8,370.00 | - | 5.02% | 634,999 |
| Apr 9, 2026 | 8,180.00 | 8,210.00 | 7,850.00 | 7,970.00 | - | -3.16% | 315,822 |
| Apr 8, 2026 | 7,550.00 | 8,920.00 | 7,540.00 | 8,230.00 | - | 11.67% | 3,972,283 |
| Apr 7, 2026 | 7,250.00 | 7,530.00 | 7,160.00 | 7,370.00 | - | 2.08% | 181,036 |
| Apr 6, 2026 | 7,300.00 | 7,490.00 | 7,180.00 | 7,220.00 | - | -2.04% | 196,111 |
| Apr 3, 2026 | 7,590.00 | 7,680.00 | 7,320.00 | 7,370.00 | - | -0.41% | 314,651 |
| Apr 2, 2026 | 8,460.00 | 8,460.00 | 7,370.00 | 7,400.00 | - | -17.59% | 1,204,246 |
| Apr 1, 2026 | 7,210.00 | 8,980.00 | 7,210.00 | 8,980.00 | - | 27.20% | 1,424,437 |
| Mar 31, 2026 | 7,480.00 | 7,480.00 | 7,060.00 | 7,060.00 | - | -5.61% | 108,069 |
| Mar 30, 2026 | 7,390.00 | 7,840.00 | 7,250.00 | 7,480.00 | - | -1.97% | 214,741 |
| Mar 27, 2026 | 7,180.00 | 7,780.00 | 7,170.00 | 7,630.00 | - | 3.81% | 205,169 |
| Mar 26, 2026 | 7,560.00 | 7,630.00 | 7,300.00 | 7,350.00 | - | -2.65% | 127,941 |
| Mar 25, 2026 | 7,210.00 | 7,830.00 | 7,120.00 | 7,550.00 | - | 5.89% | 234,431 |
| Mar 24, 2026 | 7,070.00 | 7,160.00 | 6,810.00 | 7,130.00 | - | 2.15% | 82,148 |
| Mar 23, 2026 | 7,100.00 | 7,230.00 | 6,900.00 | 6,980.00 | - | -3.06% | 109,977 |
| Mar 20, 2026 | 7,470.00 | 7,470.00 | 7,090.00 | 7,200.00 | - | -3.61% | 203,248 |
| Mar 19, 2026 | 7,540.00 | 7,800.00 | 7,320.00 | 7,470.00 | - | -2.73% | 296,832 |
| Mar 18, 2026 | 6,970.00 | 8,160.00 | 6,900.00 | 7,680.00 | - | 10.50% | 1,806,730 |
| Mar 17, 2026 | 6,830.00 | 7,130.00 | 6,830.00 | 6,950.00 | - | 2.96% | 90,226 |
| Mar 16, 2026 | 6,970.00 | 7,290.00 | 6,750.00 | 6,750.00 | - | -3.16% | 110,859 |
| Mar 13, 2026 | 6,910.00 | 7,270.00 | 6,740.00 | 6,970.00 | - | -0.29% | 132,349 |
| Mar 12, 2026 | 7,080.00 | 7,080.00 | 6,860.00 | 6,990.00 | - | -1.27% | 38,775 |
| Mar 11, 2026 | 6,930.00 | 7,140.00 | 6,920.00 | 7,080.00 | - | 2.61% | 87,280 |
| Mar 10, 2026 | 6,740.00 | 6,900.00 | 6,570.00 | 6,900.00 | - | 4.70% | 66,440 |
| Mar 9, 2026 | 6,460.00 | 6,720.00 | 6,340.00 | 6,590.00 | - | -5.04% | 98,778 |
| Mar 6, 2026 | 6,910.00 | 7,120.00 | 6,720.00 | 6,940.00 | - | -1.00% | 64,164 |
| Mar 5, 2026 | 6,330.00 | 7,030.00 | 6,330.00 | 7,010.00 | - | 12.16% | 139,049 |