Skip to main content
Company K Partners Limited (KOSDAQ:307930)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,940.00
-70.00 (-1.00%)
At close: Mar 6, 2026

Company K Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,460.006,720.006,340.006,590.006,590.00-5.04%98,656
Mar 6, 20266,910.007,120.006,720.006,940.006,940.00-1.00%63,832
Mar 5, 20266,330.007,030.006,330.007,010.007,010.0012.16%138,212
Mar 4, 20266,870.006,920.006,140.006,250.006,250.00-10.59%239,577
Mar 3, 20267,050.007,420.006,990.006,990.006,990.00-4.25%135,897
Feb 27, 20267,380.007,470.007,230.007,300.007,300.00-1.35%139,449
Feb 26, 20267,830.007,900.007,360.007,400.007,400.00-4.39%209,405
Feb 25, 20268,100.008,100.007,650.007,740.007,740.00-4.44%214,405
Feb 24, 20268,410.008,410.007,720.008,100.008,100.00-4.59%262,175
Feb 23, 20268,070.008,610.008,010.008,490.008,490.004.69%866,606
Feb 20, 20267,580.008,320.007,510.008,110.008,110.006.99%676,685
Feb 19, 20267,340.007,760.007,320.007,580.007,580.003.55%402,626
Feb 13, 20267,300.008,130.007,180.007,320.007,320.00-0.81%959,918
Feb 12, 20267,460.007,530.007,200.007,380.007,380.00-0.94%151,751
Feb 11, 20267,740.007,740.007,160.007,450.007,450.00-3.87%347,870
Feb 10, 20267,020.007,930.007,020.007,750.007,750.009.93%1,311,628
Feb 9, 20266,910.007,110.006,910.007,050.007,050.002.17%88,342
Feb 6, 20266,890.006,980.006,540.006,900.006,900.00-1.43%120,553
Feb 5, 20267,170.007,220.006,910.007,000.007,000.00-3.05%102,001
Feb 4, 20266,950.007,400.006,830.007,220.007,220.003.88%288,479
Feb 3, 20266,990.007,100.006,820.006,950.006,950.001.76%182,422
Feb 2, 20266,940.007,350.006,730.006,830.006,830.00-3.12%380,941
Jan 30, 20267,500.007,500.006,770.007,050.007,050.001.59%894,815
Jan 29, 20266,520.007,000.006,510.006,940.006,940.006.77%536,107
Jan 28, 20266,630.007,390.006,380.006,500.006,500.002.04%1,534,873
Jan 27, 20266,310.006,380.006,250.006,370.006,370.000.79%81,533
Jan 26, 20266,160.006,370.006,050.006,320.006,320.002.93%157,942
Jan 23, 20265,810.006,170.005,810.006,140.006,140.005.50%232,850
Jan 22, 20265,950.006,010.005,700.005,820.005,820.00-1.36%336,287
Jan 21, 20266,150.006,150.005,830.005,900.005,900.00-4.07%295,481
Jan 20, 20267,410.007,510.006,060.006,150.006,150.00-17.78%1,646,033
Jan 19, 20266,830.007,990.006,760.007,480.007,480.0010.16%3,883,002
Jan 16, 20266,890.007,050.006,640.006,790.006,790.00-1.45%607,495
Jan 15, 20266,240.007,220.006,150.006,890.006,890.0010.77%1,445,716
Jan 14, 20266,110.006,300.006,060.006,220.006,220.001.80%48,679
Jan 13, 20266,390.006,390.006,110.006,110.006,110.00-4.08%82,117
Jan 12, 20266,250.006,520.006,190.006,370.006,370.001.43%139,787
Jan 9, 20266,220.006,290.006,110.006,280.006,280.001.29%29,126
Jan 8, 20266,280.006,310.006,130.006,200.006,200.00-0.96%51,231
Jan 7, 20266,450.006,450.006,170.006,260.006,260.00-2.64%61,730
Jan 6, 20266,490.006,490.006,370.006,430.006,430.00-0.31%62,195
Jan 5, 20266,390.006,490.006,270.006,450.006,450.001.10%59,896
Jan 2, 20266,310.006,500.006,170.006,380.006,380.00-0.16%82,654
Dec 30, 20256,360.006,530.006,240.006,390.006,390.000.95%120,363
Dec 29, 20256,210.006,450.006,120.006,330.006,330.001.93%117,014
Dec 26, 20256,190.006,290.006,130.006,210.006,210.000.98%63,717
Dec 24, 20256,250.006,250.006,120.006,150.006,150.00-1.60%90,486
Dec 23, 20256,750.006,750.006,200.006,250.006,250.00-7.54%231,216
Dec 22, 20256,820.006,960.006,660.006,760.006,760.00-341,404
Dec 19, 20256,180.006,780.006,180.006,760.006,760.009.74%624,375
Dec 18, 20255,960.006,260.005,960.006,160.006,160.001.32%135,750
Dec 17, 20256,080.006,140.005,990.006,080.006,080.000.33%56,204
Dec 16, 20256,160.006,200.006,010.006,060.006,060.00-2.26%65,079
Dec 15, 20256,090.006,210.005,980.006,200.006,200.001.81%96,328
Dec 12, 20256,040.006,110.006,020.006,090.006,090.000.83%44,004
Dec 11, 20255,990.006,100.005,980.006,040.006,040.001.17%117,810
Dec 10, 20255,900.005,990.005,900.005,970.005,970.000.51%31,813
Dec 9, 20255,970.006,020.005,920.005,940.005,940.00-1.00%28,892
Dec 8, 20256,040.006,150.005,940.006,000.006,000.00-0.83%106,011
Dec 5, 20255,810.006,090.005,790.006,050.006,050.003.42%150,208
Dec 4, 20255,850.005,920.005,790.005,850.005,850.00-0.17%72,998
Dec 3, 20255,900.006,050.005,810.005,860.005,860.00-0.68%140,817
Dec 2, 20255,900.005,930.005,800.005,900.005,900.00-0.17%57,372
Dec 1, 20255,930.006,060.005,830.005,910.005,910.000.17%119,908
Nov 28, 20255,700.005,910.005,690.005,900.005,900.004.61%153,658
Nov 27, 20255,730.005,760.005,610.005,640.005,640.00-1.40%50,137
Nov 26, 20255,570.005,730.005,570.005,720.005,720.002.14%60,406
Nov 25, 20255,660.005,920.005,600.005,600.005,600.000.18%245,121
Nov 24, 20255,580.005,660.005,470.005,590.005,590.000.36%36,680
Nov 21, 20255,540.005,570.005,490.005,570.005,570.00-1.59%42,726
Nov 20, 20255,520.005,690.005,510.005,660.005,660.002.72%66,159
Nov 19, 20255,480.005,590.005,390.005,510.005,510.00-0.18%98,427
Nov 18, 20255,630.005,700.005,450.005,520.005,520.00-3.33%123,323
Nov 17, 20255,760.005,810.005,660.005,710.005,710.00-0.17%83,320
Nov 14, 20255,700.005,860.005,700.005,720.005,720.00-1.04%110,375
Nov 13, 20255,830.005,980.005,760.005,780.005,780.00-1.03%144,864
Nov 12, 20255,670.005,960.005,670.005,840.005,840.002.46%221,221
Nov 11, 20255,870.005,960.005,640.005,700.005,700.00-2.56%324,333
Nov 10, 20255,950.006,290.005,850.005,850.005,850.00-1.68%883,065
Nov 7, 20255,440.006,850.005,350.005,950.005,950.008.18%8,835,737
Nov 6, 20255,440.005,590.005,380.005,500.005,500.000.36%27,096
Nov 5, 20255,280.005,640.005,150.005,480.005,480.000.74%141,361
Nov 4, 20255,410.005,500.005,360.005,440.005,440.00-0.18%54,536
Nov 3, 20255,640.005,650.005,440.005,450.005,450.00-2.15%58,707
Oct 31, 20255,460.005,590.005,430.005,570.005,570.001.09%42,242
Oct 30, 20255,630.005,730.005,410.005,510.005,510.00-2.82%89,680
Oct 29, 20255,740.005,800.005,630.005,670.005,670.00-1.22%34,645
Oct 28, 20255,780.005,880.005,700.005,740.005,740.00-0.86%56,240
Oct 27, 20255,640.005,830.005,600.005,790.005,790.003.58%62,154
Oct 24, 20255,720.005,750.005,570.005,590.005,590.00-1.93%60,041
Oct 23, 20255,760.005,840.005,680.005,700.005,700.00-0.87%35,464
Oct 22, 20255,770.005,780.005,660.005,750.005,750.00-1.03%37,277
Oct 21, 20255,750.005,950.005,750.005,810.005,810.00-0.17%43,289
Oct 20, 20255,680.005,840.005,680.005,820.005,820.002.46%28,457
Oct 17, 20255,840.005,860.005,650.005,680.005,680.00-2.74%73,009
Oct 16, 20255,950.005,970.005,830.005,840.005,840.00-2.18%77,365
Oct 15, 20255,940.005,970.005,890.005,970.005,970.000.51%33,758
Oct 14, 20255,980.006,030.005,830.005,940.005,940.00-0.34%61,868
Oct 13, 20255,810.005,980.005,810.005,960.005,960.00-0.33%26,395
Oct 10, 20256,020.006,030.005,840.005,980.005,980.00-0.66%73,973