Company K Partners Limited (KOSDAQ:307930)
South Korea · Delayed Price · Currency is KRW 6,560.00
+150.00 (2.34%)
At close: Aug 11, 2026
Company K Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6,210.00 | 6,350.00 | 5,890.00 | 5,890.00 | 5,890.00 | -5.15% | 137,790 |
| Jun 22, 2026 | 6,230.00 | 6,510.00 | 6,120.00 | 6,210.00 | 6,210.00 | -4.17% | 87,231 |
| Jun 19, 2026 | 6,850.00 | 6,850.00 | 6,300.00 | 6,480.00 | 6,480.00 | -5.40% | 218,467 |
| Jun 18, 2026 | 7,140.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,850.00 | -4.33% | 99,938 |
| Jun 17, 2026 | 7,200.00 | 7,250.00 | 6,970.00 | 7,160.00 | 7,160.00 | -0.83% | 70,075 |
| Jun 16, 2026 | 7,270.00 | 7,590.00 | 7,160.00 | 7,220.00 | 7,220.00 | -0.69% | 113,564 |
| Jun 15, 2026 | 7,410.00 | 7,780.00 | 7,150.00 | 7,270.00 | 7,270.00 | 1.11% | 147,592 |
| Jun 12, 2026 | 7,260.00 | 7,530.00 | 7,020.00 | 7,190.00 | 7,190.00 | 0.84% | 176,664 |
| Jun 11, 2026 | 7,150.00 | 7,240.00 | 6,910.00 | 7,130.00 | 7,130.00 | -3.78% | 131,240 |
| Jun 10, 2026 | 7,730.00 | 7,800.00 | 7,230.00 | 7,410.00 | 7,410.00 | -4.63% | 191,304 |
| Jun 9, 2026 | 7,950.00 | 8,390.00 | 7,700.00 | 7,770.00 | 7,770.00 | -2.26% | 383,156 |
| Jun 8, 2026 | 8,180.00 | 8,560.00 | 7,790.00 | 7,950.00 | 7,950.00 | -11.67% | 265,238 |
| Jun 5, 2026 | 9,150.00 | 9,760.00 | 8,560.00 | 9,000.00 | 9,000.00 | -5.56% | 720,423 |
| Jun 4, 2026 | 10,000.00 | 10,990.00 | 9,130.00 | 9,530.00 | 9,530.00 | -8.37% | 2,074,650 |
| Jun 2, 2026 | 8,000.00 | 10,400.00 | 7,900.00 | 10,400.00 | 10,400.00 | 30.00% | 1,241,695 |
| Jun 1, 2026 | 7,740.00 | 8,510.00 | 7,600.00 | 8,000.00 | 8,000.00 | - | 163,137 |