Company K Partners Limited 307930
KRX · South Korea · Finance
KRW 6,440.00+40.00 (+0.63%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,400.00 | +2.24% | KRW 6,210.00 | KRW 6,400.00 | KRW 6,210.00 | 13.13K |
| 2026-09-30 | KRW 6,260.00 | -0.79% | KRW 6,280.00 | KRW 6,360.00 | KRW 6,260.00 | 14.33K |
| 2026-09-29 | KRW 6,310.00 | -2.02% | KRW 6,390.00 | KRW 6,430.00 | KRW 6,190.00 | 17.02K |
| 2026-09-28 | KRW 6,440.00 | -0.62% | KRW 6,510.00 | KRW 6,510.00 | KRW 6,390.00 | 12.54K |
| 2026-09-23 | KRW 6,480.00 | +0.93% | KRW 6,430.00 | KRW 6,590.00 | KRW 6,410.00 | 29.93K |
| 2026-09-22 | KRW 6,420.00 | +0.31% | KRW 6,410.00 | KRW 6,570.00 | KRW 6,340.00 | 78.70K |
| 2026-09-21 | KRW 6,400.00 | +3.56% | KRW 6,200.00 | KRW 6,700.00 | KRW 6,070.00 | 144.79K |
| 2026-09-18 | KRW 6,180.00 | +0.65% | KRW 6,180.00 | KRW 6,300.00 | KRW 6,070.00 | 25.37K |
| 2026-09-17 | KRW 6,140.00 | +4.24% | KRW 5,910.00 | KRW 6,240.00 | KRW 5,860.00 | 48.89K |
| 2026-09-16 | KRW 5,890.00 | +0.51% | KRW 5,870.00 | KRW 5,890.00 | KRW 5,780.00 | 14.38K |
| 2026-09-15 | KRW 5,860.00 | +0.34% | KRW 5,860.00 | KRW 6,000.00 | KRW 5,720.00 | 40.10K |
| 2026-09-14 | KRW 5,840.00 | -0.34% | KRW 5,860.00 | KRW 6,430.00 | KRW 5,700.00 | 230.05K |
| 2026-09-11 | KRW 5,860.00 | -0.17% | KRW 5,810.00 | KRW 5,890.00 | KRW 5,750.00 | 12.53K |
| 2026-09-10 | KRW 5,870.00 | -0.17% | KRW 5,860.00 | KRW 5,900.00 | KRW 5,730.00 | 20.19K |
| 2026-09-09 | KRW 5,880.00 | +2.98% | KRW 5,680.00 | KRW 5,940.00 | KRW 5,680.00 | 25.97K |
| 2026-09-08 | KRW 5,710.00 | -4.67% | KRW 5,930.00 | KRW 6,100.00 | KRW 5,680.00 | 104.36K |
| 2026-09-07 | KRW 5,990.00 | 0.00% | KRW 5,950.00 | KRW 6,040.00 | KRW 5,890.00 | 20.46K |
| 2026-09-04 | KRW 5,990.00 | +0.50% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,900.00 | 32.98K |
| 2026-09-03 | KRW 5,960.00 | -1.32% | KRW 6,060.00 | KRW 6,090.00 | KRW 5,830.00 | 30.54K |
| 2026-09-02 | KRW 6,040.00 | -1.31% | KRW 6,020.00 | KRW 6,110.00 | KRW 5,940.00 | 25.04K |
| 2026-09-01 | KRW 6,120.00 | -2.86% | KRW 6,240.00 | KRW 6,310.00 | KRW 6,000.00 | 51.14K |
| 2026-08-31 | KRW 6,300.00 | -1.87% | KRW 6,310.00 | KRW 6,320.00 | KRW 6,130.00 | 58.77K |
| 2026-08-28 | KRW 6,420.00 | +3.05% | KRW 6,140.00 | KRW 6,930.00 | KRW 6,130.00 | 422.32K |
| 2026-08-27 | KRW 6,230.00 | +0.65% | KRW 6,140.00 | KRW 6,300.00 | KRW 6,090.00 | 14.86K |
| 2026-08-26 | KRW 6,190.00 | 0.00% | KRW 6,200.00 | KRW 6,210.00 | KRW 5,960.00 | 21.37K |
| 2026-08-25 | KRW 6,190.00 | +1.98% | KRW 5,980.00 | KRW 6,220.00 | KRW 5,850.00 | 30.34K |
| 2026-08-24 | KRW 6,070.00 | -1.46% | KRW 6,130.00 | KRW 6,290.00 | KRW 5,980.00 | 69.70K |
| 2026-08-21 | KRW 6,160.00 | -2.84% | KRW 6,290.00 | KRW 6,360.00 | KRW 6,020.00 | 37.11K |
| 2026-08-20 | KRW 6,340.00 | +1.60% | KRW 6,360.00 | KRW 6,490.00 | KRW 6,260.00 | 64.14K |
| 2026-08-19 | KRW 6,240.00 | -3.70% | KRW 6,330.00 | KRW 6,500.00 | KRW 6,200.00 | 36.08K |
| 2026-08-18 | KRW 6,480.00 | -4.14% | KRW 6,860.00 | KRW 7,250.00 | KRW 6,370.00 | 227.57K |
| 2026-08-14 | KRW 6,760.00 | +0.15% | KRW 6,720.00 | KRW 7,030.00 | KRW 6,630.00 | 60.97K |
| 2026-08-13 | KRW 6,750.00 | +2.27% | KRW 6,550.00 | KRW 6,840.00 | KRW 6,550.00 | 65.28K |
| 2026-08-12 | KRW 6,600.00 | +0.61% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,460.00 | 30.39K |
| 2026-08-11 | KRW 6,560.00 | +2.34% | KRW 6,350.00 | KRW 6,560.00 | KRW 6,310.00 | 49.60K |
| 2026-08-10 | KRW 6,410.00 | +3.22% | KRW 6,220.00 | KRW 6,430.00 | KRW 6,220.00 | 62.03K |
| 2026-08-07 | KRW 6,210.00 | -2.66% | KRW 6,410.00 | KRW 6,430.00 | KRW 6,020.00 | 42.02K |
| 2026-08-06 | KRW 6,380.00 | -1.39% | KRW 6,340.00 | KRW 6,520.00 | KRW 6,280.00 | 38.11K |
| 2026-08-05 | KRW 6,470.00 | +1.73% | KRW 6,310.00 | KRW 6,590.00 | KRW 6,310.00 | 111.12K |
| 2026-08-04 | KRW 6,360.00 | +4.95% | KRW 6,060.00 | KRW 6,370.00 | KRW 6,060.00 | 60.25K |
| 2026-08-03 | KRW 6,060.00 | +3.77% | KRW 5,670.00 | KRW 6,300.00 | KRW 5,670.00 | 73.42K |
| 2026-07-31 | KRW 5,840.00 | +8.35% | KRW 5,460.00 | KRW 5,840.00 | KRW 5,460.00 | 67.16K |
| 2026-07-30 | KRW 5,390.00 | +2.67% | KRW 4,815.00 | KRW 5,540.00 | KRW 4,815.00 | 68.93K |
| 2026-07-29 | KRW 5,250.00 | -6.58% | KRW 5,620.00 | KRW 5,710.00 | KRW 5,070.00 | 87.83K |
| 2026-07-28 | KRW 5,620.00 | -6.18% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,510.00 | 88.86K |
| 2026-07-27 | KRW 5,990.00 | +2.92% | KRW 5,840.00 | KRW 6,080.00 | KRW 5,820.00 | 47.37K |
| 2026-07-24 | KRW 5,820.00 | -3.16% | KRW 6,010.00 | KRW 6,010.00 | KRW 5,760.00 | 15.32K |
| 2026-07-23 | KRW 6,010.00 | +5.25% | KRW 5,680.00 | KRW 6,010.00 | KRW 5,680.00 | 45.66K |
| 2026-07-22 | KRW 5,710.00 | -0.87% | KRW 5,760.00 | KRW 5,910.00 | KRW 5,620.00 | 96.00K |
| 2026-07-21 | KRW 5,760.00 | +2.67% | KRW 5,510.00 | KRW 5,810.00 | KRW 5,510.00 | 27.13K |
| 2026-07-20 | KRW 5,610.00 | -4.10% | KRW 5,630.00 | KRW 5,830.00 | KRW 5,570.00 | 44.59K |
| 2026-07-16 | KRW 5,850.00 | -3.15% | KRW 5,970.00 | KRW 6,000.00 | KRW 5,750.00 | 29.29K |
| 2026-07-15 | KRW 6,040.00 | +5.96% | KRW 5,750.00 | KRW 6,070.00 | KRW 5,750.00 | 58.38K |
| 2026-07-14 | KRW 5,700.00 | -3.06% | KRW 5,880.00 | KRW 5,910.00 | KRW 5,440.00 | 55.18K |
| 2026-07-13 | KRW 5,880.00 | -2.97% | KRW 6,090.00 | KRW 6,160.00 | KRW 5,690.00 | 63.61K |
| 2026-07-10 | KRW 6,060.00 | +7.07% | KRW 5,450.00 | KRW 6,200.00 | KRW 5,450.00 | 70.71K |
| 2026-07-09 | KRW 5,660.00 | +0.53% | KRW 5,580.00 | KRW 5,790.00 | KRW 5,440.00 | 76.75K |
| 2026-07-08 | KRW 5,630.00 | -5.70% | KRW 5,750.00 | KRW 5,980.00 | KRW 5,580.00 | 65.48K |
| 2026-07-07 | KRW 5,970.00 | -1.16% | KRW 6,000.00 | KRW 6,110.00 | KRW 5,790.00 | 53.03K |
| 2026-07-06 | KRW 6,040.00 | -2.58% | KRW 6,200.00 | KRW 6,230.00 | KRW 5,940.00 | 39.32K |
| 2026-07-03 | KRW 6,200.00 | +2.31% | KRW 6,080.00 | KRW 6,200.00 | KRW 5,810.00 | 47.79K |
| 2026-07-02 | KRW 6,060.00 | -4.87% | KRW 6,370.00 | KRW 6,370.00 | KRW 5,990.00 | 36.36K |
| 2026-07-01 | KRW 6,370.00 | -0.78% | KRW 6,440.00 | KRW 6,620.00 | KRW 6,290.00 | 95.34K |
| 2026-06-30 | KRW 6,420.00 | +1.74% | KRW 6,310.00 | KRW 6,480.00 | KRW 6,160.00 | 50.38K |
| 2026-06-29 | KRW 6,310.00 | +7.50% | KRW 5,830.00 | KRW 6,320.00 | KRW 5,760.00 | 72.79K |
| 2026-06-26 | KRW 5,870.00 | -0.34% | KRW 5,850.00 | KRW 5,990.00 | KRW 5,630.00 | 108.31K |
| 2026-06-25 | KRW 5,890.00 | +1.55% | KRW 5,820.00 | KRW 6,030.00 | KRW 5,810.00 | 175.17K |
| 2026-06-24 | KRW 5,800.00 | -1.53% | KRW 5,710.00 | KRW 5,940.00 | KRW 5,690.00 | 156.16K |
| 2026-06-23 | KRW 5,890.00 | -5.15% | KRW 6,210.00 | KRW 6,350.00 | KRW 5,890.00 | 149.43K |
| 2026-06-22 | KRW 6,210.00 | -4.17% | KRW 6,230.00 | KRW 6,510.00 | KRW 6,120.00 | 87.83K |
| 2026-06-19 | KRW 6,480.00 | -5.40% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,300.00 | 223.86K |
| 2026-06-18 | KRW 6,850.00 | -4.33% | KRW 7,140.00 | KRW 7,200.00 | KRW 6,800.00 | 100.85K |
| 2026-06-17 | KRW 7,160.00 | -0.83% | KRW 7,200.00 | KRW 7,250.00 | KRW 6,970.00 | 70.08K |
| 2026-06-16 | KRW 7,220.00 | -0.69% | KRW 7,270.00 | KRW 7,590.00 | KRW 7,160.00 | 113.56K |
| 2026-06-15 | KRW 7,270.00 | +1.11% | KRW 7,410.00 | KRW 7,780.00 | KRW 7,150.00 | 148.81K |
| 2026-06-12 | KRW 7,190.00 | +0.84% | KRW 7,260.00 | KRW 7,530.00 | KRW 7,020.00 | 176.66K |
| 2026-06-11 | KRW 7,130.00 | -3.78% | KRW 7,150.00 | KRW 7,240.00 | KRW 6,910.00 | 137.81K |
| 2026-06-10 | KRW 7,410.00 | -4.63% | KRW 7,730.00 | KRW 7,800.00 | KRW 7,230.00 | 42 |
| 2026-06-09 | KRW 7,770.00 | -2.26% | KRW 7,950.00 | KRW 8,390.00 | KRW 7,700.00 | 383.16K |
| 2026-06-08 | KRW 7,950.00 | -11.67% | KRW 8,180.00 | KRW 8,560.00 | KRW 7,790.00 | 270.17K |
| 2026-06-05 | KRW 9,000.00 | -5.56% | KRW 9,150.00 | KRW 9,760.00 | KRW 8,560.00 | 720.42K |
| 2026-06-04 | KRW 9,530.00 | -8.37% | KRW 10,000.00 | KRW 10,990.00 | KRW 9,130.00 | 2.07M |
| 2026-06-02 | KRW 10,400.00 | +30.00% | KRW 8,000.00 | KRW 10,400.00 | KRW 7,900.00 | 1.24M |
| 2026-06-01 | KRW 8,000.00 | 0.00% | KRW 7,740.00 | KRW 8,510.00 | KRW 7,600.00 | 163.14K |
| 2026-05-29 | KRW 8,000.00 | -2.32% | KRW 8,360.00 | KRW 8,800.00 | KRW 7,790.00 | 342.67K |
| 2026-05-28 | KRW 8,190.00 | -7.04% | KRW 8,830.00 | KRW 8,830.00 | KRW 7,790.00 | 188.58K |
| 2026-05-27 | KRW 8,810.00 | -1.12% | KRW 8,910.00 | KRW 8,990.00 | KRW 8,340.00 | 89.47K |
| 2026-05-26 | KRW 8,910.00 | -3.88% | KRW 9,390.00 | KRW 9,950.00 | KRW 8,770.00 | 191.32K |
| 2026-05-22 | KRW 9,270.00 | +5.10% | KRW 8,790.00 | KRW 9,450.00 | KRW 8,790.00 | 209.76K |
| 2026-05-21 | KRW 8,820.00 | +5.88% | KRW 8,490.00 | KRW 8,980.00 | KRW 8,480.00 | 92.45K |