Company K Partners Limited (KOSDAQ:307930)
South Korea
· Delayed Price · Currency is KRW 9,610.00
+170.00 (1.80%)
At close: Apr 28, 2026
Company K Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,590.00 | 9,590.00 | 9,310.00 | 9,580.00 | 9,580.00 | -0.31% | 114,212 |
| Apr 28, 2026 | 9,350.00 | 10,050.00 | 9,320.00 | 9,610.00 | 9,610.00 | 1.80% | 358,357 |
| Apr 27, 2026 | 9,740.00 | 9,750.00 | 9,360.00 | 9,440.00 | 9,440.00 | -3.28% | 229,518 |
| Apr 24, 2026 | 9,330.00 | 10,090.00 | 9,200.00 | 9,760.00 | 9,760.00 | 4.61% | 763,468 |
| Apr 23, 2026 | 9,310.00 | 9,640.00 | 9,080.00 | 9,330.00 | 9,330.00 | 1.41% | 453,611 |
| Apr 22, 2026 | 9,070.00 | 9,390.00 | 9,060.00 | 9,200.00 | 9,200.00 | 0.33% | 138,809 |
| Apr 21, 2026 | 9,000.00 | 9,580.00 | 8,970.00 | 9,170.00 | 9,170.00 | 1.55% | 470,301 |
| Apr 20, 2026 | 9,200.00 | 9,380.00 | 8,940.00 | 9,030.00 | 9,030.00 | -2.80% | 168,743 |
| Apr 17, 2026 | 9,410.00 | 9,530.00 | 9,200.00 | 9,290.00 | 9,290.00 | -0.85% | 358,782 |
| Apr 16, 2026 | 9,020.00 | 9,590.00 | 8,760.00 | 9,370.00 | 9,370.00 | 3.31% | 810,901 |
| Apr 15, 2026 | 9,150.00 | 9,430.00 | 8,860.00 | 9,070.00 | 9,070.00 | -0.33% | 791,856 |
| Apr 14, 2026 | 8,360.00 | 9,830.00 | 8,310.00 | 9,100.00 | 9,100.00 | 10.84% | 3,394,623 |
| Apr 13, 2026 | 8,130.00 | 8,370.00 | 8,070.00 | 8,210.00 | 8,210.00 | -1.91% | 317,006 |
| Apr 10, 2026 | 8,060.00 | 8,450.00 | 7,950.00 | 8,370.00 | 8,370.00 | 5.02% | 627,575 |
| Apr 9, 2026 | 8,180.00 | 8,210.00 | 7,850.00 | 7,970.00 | 7,970.00 | -3.16% | 314,326 |
| Apr 8, 2026 | 7,550.00 | 8,920.00 | 7,540.00 | 8,230.00 | 8,230.00 | 11.67% | 3,966,710 |
| Apr 7, 2026 | 7,250.00 | 7,530.00 | 7,160.00 | 7,370.00 | 7,370.00 | 2.08% | 181,036 |
| Apr 6, 2026 | 7,300.00 | 7,490.00 | 7,180.00 | 7,220.00 | 7,220.00 | -2.04% | 196,111 |
| Apr 3, 2026 | 7,590.00 | 7,680.00 | 7,320.00 | 7,370.00 | 7,370.00 | -0.41% | 313,386 |
| Apr 2, 2026 | 8,460.00 | 8,460.00 | 7,370.00 | 7,400.00 | 7,400.00 | -17.59% | 1,195,329 |
| Apr 1, 2026 | 7,210.00 | 8,980.00 | 7,210.00 | 8,980.00 | 8,980.00 | 27.20% | 1,375,476 |
| Mar 31, 2026 | 7,480.00 | 7,480.00 | 7,060.00 | 7,060.00 | 7,060.00 | -5.61% | 105,452 |
| Mar 30, 2026 | 7,390.00 | 7,840.00 | 7,250.00 | 7,480.00 | 7,480.00 | -1.97% | 214,079 |
| Mar 27, 2026 | 7,180.00 | 7,780.00 | 7,170.00 | 7,630.00 | 7,630.00 | 3.81% | 201,025 |
| Mar 26, 2026 | 7,560.00 | 7,630.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.65% | 127,841 |
| Mar 25, 2026 | 7,210.00 | 7,830.00 | 7,120.00 | 7,550.00 | 7,550.00 | 5.89% | 233,508 |
| Mar 24, 2026 | 7,070.00 | 7,160.00 | 6,810.00 | 7,130.00 | 7,130.00 | 2.15% | 81,795 |
| Mar 23, 2026 | 7,100.00 | 7,230.00 | 6,900.00 | 6,980.00 | 6,980.00 | -3.06% | 108,823 |
| Mar 20, 2026 | 7,470.00 | 7,470.00 | 7,090.00 | 7,200.00 | 7,200.00 | -3.61% | 201,734 |
| Mar 19, 2026 | 7,540.00 | 7,800.00 | 7,320.00 | 7,470.00 | 7,470.00 | -2.73% | 294,608 |
| Mar 18, 2026 | 6,970.00 | 8,160.00 | 6,900.00 | 7,680.00 | 7,680.00 | 10.50% | 1,799,205 |
| Mar 17, 2026 | 6,830.00 | 7,130.00 | 6,830.00 | 6,950.00 | 6,950.00 | 2.96% | 89,782 |
| Mar 16, 2026 | 6,970.00 | 7,290.00 | 6,750.00 | 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 | 6,970.00 | -0.29% | 131,556 |
| Mar 12, 2026 | 7,080.00 | 7,080.00 | 6,860.00 | 6,990.00 | 6,990.00 | -1.27% | 38,575 |
| Mar 11, 2026 | 6,930.00 | 7,140.00 | 6,920.00 | 7,080.00 | 7,080.00 | 2.61% | 87,158 |
| Mar 10, 2026 | 6,740.00 | 6,900.00 | 6,570.00 | 6,900.00 | 6,900.00 | 4.70% | 66,356 |
| Mar 9, 2026 | 6,460.00 | 6,720.00 | 6,340.00 | 6,590.00 | 6,590.00 | -5.04% | 98,656 |
| Mar 6, 2026 | 6,910.00 | 7,120.00 | 6,720.00 | 6,940.00 | 6,940.00 | -1.00% | 63,832 |
| Mar 5, 2026 | 6,330.00 | 7,030.00 | 6,330.00 | 7,010.00 | 7,010.00 | 12.16% | 138,212 |
| Mar 4, 2026 | 6,870.00 | 6,920.00 | 6,140.00 | 6,250.00 | 6,250.00 | -10.59% | 239,577 |
| Mar 3, 2026 | 7,050.00 | 7,420.00 | 6,990.00 | 6,990.00 | 6,990.00 | -4.25% | 135,897 |
| Feb 27, 2026 | 7,380.00 | 7,470.00 | 7,230.00 | 7,300.00 | 7,300.00 | -1.35% | 139,449 |
| Feb 26, 2026 | 7,830.00 | 7,900.00 | 7,360.00 | 7,400.00 | 7,400.00 | -4.39% | 209,405 |
| Feb 25, 2026 | 8,100.00 | 8,100.00 | 7,650.00 | 7,740.00 | 7,740.00 | -4.44% | 214,405 |
| Feb 24, 2026 | 8,410.00 | 8,410.00 | 7,720.00 | 8,100.00 | 8,100.00 | -4.59% | 262,175 |
| Feb 23, 2026 | 8,070.00 | 8,610.00 | 8,010.00 | 8,490.00 | 8,490.00 | 4.69% | 866,606 |
| Feb 20, 2026 | 7,580.00 | 8,320.00 | 7,510.00 | 8,110.00 | 8,110.00 | 6.99% | 676,685 |
| Feb 19, 2026 | 7,340.00 | 7,760.00 | 7,320.00 | 7,580.00 | 7,580.00 | 3.55% | 402,626 |
| Feb 13, 2026 | 7,300.00 | 8,130.00 | 7,180.00 | 7,320.00 | 7,320.00 | -0.81% | 959,918 |
| Feb 12, 2026 | 7,460.00 | 7,530.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.94% | 151,751 |
| Feb 11, 2026 | 7,740.00 | 7,740.00 | 7,160.00 | 7,450.00 | 7,450.00 | -3.87% | 347,870 |
| Feb 10, 2026 | 7,020.00 | 7,930.00 | 7,020.00 | 7,750.00 | 7,750.00 | 9.93% | 1,311,628 |
| Feb 9, 2026 | 6,910.00 | 7,110.00 | 6,910.00 | 7,050.00 | 7,050.00 | 2.17% | 88,342 |
| Feb 6, 2026 | 6,890.00 | 6,980.00 | 6,540.00 | 6,900.00 | 6,900.00 | -1.43% | 120,553 |
| Feb 5, 2026 | 7,170.00 | 7,220.00 | 6,910.00 | 7,000.00 | 7,000.00 | -3.05% | 102,001 |
| Feb 4, 2026 | 6,950.00 | 7,400.00 | 6,830.00 | 7,220.00 | 7,220.00 | 3.88% | 288,479 |
| Feb 3, 2026 | 6,990.00 | 7,100.00 | 6,820.00 | 6,950.00 | 6,950.00 | 1.76% | 182,422 |
| Feb 2, 2026 | 6,940.00 | 7,350.00 | 6,730.00 | 6,830.00 | 6,830.00 | -3.12% | 380,941 |
| Jan 30, 2026 | 7,500.00 | 7,500.00 | 6,770.00 | 7,050.00 | 7,050.00 | 1.59% | 894,815 |
| Jan 29, 2026 | 6,520.00 | 7,000.00 | 6,510.00 | 6,940.00 | 6,940.00 | 6.77% | 536,107 |
| Jan 28, 2026 | 6,630.00 | 7,390.00 | 6,380.00 | 6,500.00 | 6,500.00 | 2.04% | 1,534,873 |
| Jan 27, 2026 | 6,310.00 | 6,380.00 | 6,250.00 | 6,370.00 | 6,370.00 | 0.79% | 81,533 |
| Jan 26, 2026 | 6,160.00 | 6,370.00 | 6,050.00 | 6,320.00 | 6,320.00 | 2.93% | 157,942 |
| Jan 23, 2026 | 5,810.00 | 6,170.00 | 5,810.00 | 6,140.00 | 6,140.00 | 5.50% | 232,850 |
| Jan 22, 2026 | 5,950.00 | 6,010.00 | 5,700.00 | 5,820.00 | 5,820.00 | -1.36% | 336,287 |
| Jan 21, 2026 | 6,150.00 | 6,150.00 | 5,830.00 | 5,900.00 | 5,900.00 | -4.07% | 295,481 |
| Jan 20, 2026 | 7,410.00 | 7,510.00 | 6,060.00 | 6,150.00 | 6,150.00 | -17.78% | 1,646,033 |
| Jan 19, 2026 | 6,830.00 | 7,990.00 | 6,760.00 | 7,480.00 | 7,480.00 | 10.16% | 3,883,002 |
| Jan 16, 2026 | 6,890.00 | 7,050.00 | 6,640.00 | 6,790.00 | 6,790.00 | -1.45% | 607,495 |
| Jan 15, 2026 | 6,240.00 | 7,220.00 | 6,150.00 | 6,890.00 | 6,890.00 | 10.77% | 1,445,716 |
| Jan 14, 2026 | 6,110.00 | 6,300.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1.80% | 48,679 |
| Jan 13, 2026 | 6,390.00 | 6,390.00 | 6,110.00 | 6,110.00 | 6,110.00 | -4.08% | 82,117 |
| Jan 12, 2026 | 6,250.00 | 6,520.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1.43% | 139,787 |
| Jan 9, 2026 | 6,220.00 | 6,290.00 | 6,110.00 | 6,280.00 | 6,280.00 | 1.29% | 29,126 |
| Jan 8, 2026 | 6,280.00 | 6,310.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.96% | 51,231 |
| Jan 7, 2026 | 6,450.00 | 6,450.00 | 6,170.00 | 6,260.00 | 6,260.00 | -2.64% | 61,730 |
| Jan 6, 2026 | 6,490.00 | 6,490.00 | 6,370.00 | 6,430.00 | 6,430.00 | -0.31% | 62,195 |
| Jan 5, 2026 | 6,390.00 | 6,490.00 | 6,270.00 | 6,450.00 | 6,450.00 | 1.10% | 59,896 |
| Jan 2, 2026 | 6,310.00 | 6,500.00 | 6,170.00 | 6,380.00 | 6,380.00 | -0.16% | 82,654 |
| Dec 30, 2025 | 6,360.00 | 6,530.00 | 6,240.00 | 6,390.00 | 6,390.00 | 0.95% | 120,363 |
| Dec 29, 2025 | 6,210.00 | 6,450.00 | 6,120.00 | 6,330.00 | 6,330.00 | 1.93% | 117,014 |
| Dec 26, 2025 | 6,190.00 | 6,290.00 | 6,130.00 | 6,210.00 | 6,210.00 | 0.98% | 63,717 |
| Dec 24, 2025 | 6,250.00 | 6,250.00 | 6,120.00 | 6,150.00 | 6,150.00 | -1.60% | 90,486 |
| Dec 23, 2025 | 6,750.00 | 6,750.00 | 6,200.00 | 6,250.00 | 6,250.00 | -7.54% | 231,216 |
| Dec 22, 2025 | 6,820.00 | 6,960.00 | 6,660.00 | 6,760.00 | 6,760.00 | - | 341,404 |
| Dec 19, 2025 | 6,180.00 | 6,780.00 | 6,180.00 | 6,760.00 | 6,760.00 | 9.74% | 624,375 |
| Dec 18, 2025 | 5,960.00 | 6,260.00 | 5,960.00 | 6,160.00 | 6,160.00 | 1.32% | 135,750 |
| Dec 17, 2025 | 6,080.00 | 6,140.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.33% | 56,204 |
| Dec 16, 2025 | 6,160.00 | 6,200.00 | 6,010.00 | 6,060.00 | 6,060.00 | -2.26% | 65,079 |
| Dec 15, 2025 | 6,090.00 | 6,210.00 | 5,980.00 | 6,200.00 | 6,200.00 | 1.81% | 96,328 |
| Dec 12, 2025 | 6,040.00 | 6,110.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.83% | 44,004 |
| Dec 11, 2025 | 5,990.00 | 6,100.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1.17% | 117,810 |
| Dec 10, 2025 | 5,900.00 | 5,990.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.51% | 31,813 |
| Dec 9, 2025 | 5,970.00 | 6,020.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.00% | 28,892 |
| Dec 8, 2025 | 6,040.00 | 6,150.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.83% | 106,011 |
| Dec 5, 2025 | 5,810.00 | 6,090.00 | 5,790.00 | 6,050.00 | 6,050.00 | 3.42% | 150,208 |
| Dec 4, 2025 | 5,850.00 | 5,920.00 | 5,790.00 | 5,850.00 | 5,850.00 | -0.17% | 72,998 |
| Dec 3, 2025 | 5,900.00 | 6,050.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.68% | 140,817 |
| Dec 2, 2025 | 5,900.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.17% | 57,372 |