Company K Partners Limited (KOSDAQ:307930)
South Korea
· Delayed Price · Currency is KRW 6,050.00
+200.00 (3.42%)
At close: Dec 5, 2025
Company K Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 5,930.00 | 6,060.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.17% | 119,908 |
| Nov 28, 2025 | 5,700.00 | 5,910.00 | 5,690.00 | 5,900.00 | 5,900.00 | 4.61% | 153,658 |
| Nov 27, 2025 | 5,730.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,640.00 | -1.40% | 50,137 |
| Nov 26, 2025 | 5,570.00 | 5,730.00 | 5,570.00 | 5,720.00 | 5,720.00 | 2.14% | 60,406 |
| Nov 25, 2025 | 5,660.00 | 5,920.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.18% | 245,121 |
| Nov 24, 2025 | 5,580.00 | 5,660.00 | 5,470.00 | 5,590.00 | 5,590.00 | 0.36% | 36,680 |
| Nov 21, 2025 | 5,540.00 | 5,570.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.59% | 42,726 |
| Nov 20, 2025 | 5,520.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,660.00 | 2.72% | 66,159 |
| Nov 19, 2025 | 5,480.00 | 5,590.00 | 5,390.00 | 5,510.00 | 5,510.00 | -0.18% | 98,427 |
| Nov 18, 2025 | 5,630.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | -3.33% | 123,323 |
| Nov 17, 2025 | 5,760.00 | 5,810.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.17% | 83,320 |
| Nov 14, 2025 | 5,700.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 110,375 |
| Nov 13, 2025 | 5,830.00 | 5,980.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.03% | 144,864 |
| Nov 12, 2025 | 5,670.00 | 5,960.00 | 5,670.00 | 5,840.00 | 5,840.00 | 2.46% | 221,221 |
| Nov 11, 2025 | 5,870.00 | 5,960.00 | 5,640.00 | 5,700.00 | 5,700.00 | -2.56% | 324,333 |
| Nov 10, 2025 | 5,950.00 | 6,290.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.68% | 883,065 |
| Nov 7, 2025 | 5,440.00 | 6,850.00 | 5,350.00 | 5,950.00 | 5,950.00 | 8.18% | 8,835,737 |
| Nov 6, 2025 | 5,440.00 | 5,590.00 | 5,380.00 | 5,500.00 | 5,500.00 | 0.36% | 27,096 |
| Nov 5, 2025 | 5,280.00 | 5,640.00 | 5,150.00 | 5,480.00 | 5,480.00 | 0.74% | 141,361 |
| Nov 4, 2025 | 5,410.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.18% | 54,536 |
| Nov 3, 2025 | 5,640.00 | 5,650.00 | 5,440.00 | 5,450.00 | 5,450.00 | -2.15% | 58,707 |
| Oct 31, 2025 | 5,460.00 | 5,590.00 | 5,430.00 | 5,570.00 | 5,570.00 | 1.09% | 42,242 |
| Oct 30, 2025 | 5,630.00 | 5,730.00 | 5,410.00 | 5,510.00 | 5,510.00 | -2.82% | 89,680 |
| Oct 29, 2025 | 5,740.00 | 5,800.00 | 5,630.00 | 5,670.00 | 5,670.00 | -1.22% | 34,645 |
| Oct 28, 2025 | 5,780.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.86% | 56,240 |
| Oct 27, 2025 | 5,640.00 | 5,830.00 | 5,600.00 | 5,790.00 | 5,790.00 | 3.58% | 62,154 |
| Oct 24, 2025 | 5,720.00 | 5,750.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.93% | 60,041 |
| Oct 23, 2025 | 5,760.00 | 5,840.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.87% | 35,464 |
| Oct 22, 2025 | 5,770.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,750.00 | -1.03% | 37,277 |
| Oct 21, 2025 | 5,750.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,810.00 | -0.17% | 43,289 |
| Oct 20, 2025 | 5,680.00 | 5,840.00 | 5,680.00 | 5,820.00 | 5,820.00 | 2.46% | 28,457 |
| Oct 17, 2025 | 5,840.00 | 5,860.00 | 5,650.00 | 5,680.00 | 5,680.00 | -2.74% | 73,009 |
| Oct 16, 2025 | 5,950.00 | 5,970.00 | 5,830.00 | 5,840.00 | 5,840.00 | -2.18% | 77,365 |
| Oct 15, 2025 | 5,940.00 | 5,970.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.51% | 33,758 |
| Oct 14, 2025 | 5,980.00 | 6,030.00 | 5,830.00 | 5,940.00 | 5,940.00 | -0.34% | 61,868 |
| Oct 13, 2025 | 5,810.00 | 5,980.00 | 5,810.00 | 5,960.00 | 5,960.00 | -0.33% | 26,395 |
| Oct 10, 2025 | 6,020.00 | 6,030.00 | 5,840.00 | 5,980.00 | 5,980.00 | -0.66% | 73,973 |
| Oct 2, 2025 | 5,910.00 | 6,040.00 | 5,910.00 | 6,020.00 | 6,020.00 | 1.52% | 28,649 |
| Oct 1, 2025 | 6,010.00 | 6,030.00 | 5,840.00 | 5,930.00 | 5,930.00 | -1.00% | 64,590 |
| Sep 30, 2025 | 6,090.00 | 6,140.00 | 5,970.00 | 5,990.00 | 5,990.00 | -1.48% | 45,654 |
| Sep 29, 2025 | 6,060.00 | 6,140.00 | 5,980.00 | 6,080.00 | 6,080.00 | 0.33% | 44,209 |
| Sep 26, 2025 | 6,120.00 | 6,120.00 | 5,960.00 | 6,060.00 | 6,060.00 | -0.98% | 61,441 |
| Sep 25, 2025 | 6,140.00 | 6,210.00 | 5,980.00 | 6,120.00 | 6,120.00 | - | 104,407 |
| Sep 24, 2025 | 6,230.00 | 6,270.00 | 6,110.00 | 6,120.00 | 6,120.00 | -2.08% | 55,249 |
| Sep 23, 2025 | 6,320.00 | 6,360.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.95% | 49,025 |
| Sep 22, 2025 | 6,370.00 | 6,370.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.94% | 40,564 |