Stock listing
KRX:307930 Company K Partners Limited (컴퍼니케이) 주가
Follow Company K Partners Limited into a list and get an email when it puts out news.
Share price · KRX:307930
₩5,000.00 KRW +50.00 (+1.0%)
Close on Nov 2, 2026
- Day range
- ₩4,840.00 – ₩5,030.00 KRWNov 2, 2026
- Volume
- 7,977 sharesNov 2, 2026
- Market cap
- ₩78.05B KRWAt the close on Nov 2, 2026 · price × 15.61M shares outstanding
- 52-week range
- ₩4,780.00 – ₩11,100.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩391.4M KRWMedian day 37,105 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:307930 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,000.00 | +50.00 | +1.0% | ₩4,840.00 | ₩5,030.00 | ₩4,840.00 | 7,977 | |
| ₩4,950.00 | -30.00 | -0.6% | ₩5,010.00 | ₩5,010.00 | ₩4,780.00 | 28,393 | |
| ₩4,980.00 | -10.00 | -0.2% | ₩5,030.00 | ₩5,080.00 | ₩4,865.00 | 28,353 | |
| ₩4,990.00 | -60.00 | -1.2% | ₩5,050.00 | ₩5,160.00 | ₩4,945.00 | 38,255 | |
| ₩5,050.00 | -20.00 | -0.4% | ₩5,090.00 | ₩5,200.00 | ₩5,010.00 | 36,077 | |
| ₩5,070.00 | +50.00 | +1.0% | ₩4,895.00 | ₩5,090.00 | ₩4,895.00 | 33,632 | |
| ₩5,020.00 | -170.00 | -3.3% | ₩5,230.00 | ₩5,230.00 | ₩4,890.00 | 308,985 | |
| ₩5,190.00 | -390.00 | -7.0% | ₩5,610.00 | ₩5,610.00 | ₩5,190.00 | 72,072 | |
| ₩5,580.00 | -10.00 | -0.2% | ₩5,640.00 | ₩5,730.00 | ₩5,480.00 | 15,928 | |
| ₩5,590.00 | -110.00 | -1.9% | ₩5,730.00 | ₩5,730.00 | ₩5,550.00 | 11,572 | |
| ₩5,700.00 | +120.00 | +2.2% | ₩5,390.00 | ₩5,700.00 | ₩5,390.00 | 23,037 | |
| ₩5,580.00 | +270.00 | +5.1% | ₩5,330.00 | ₩5,610.00 | ₩5,330.00 | 23,459 | |
| ₩5,310.00 | -400.00 | -7.0% | ₩5,400.00 | ₩5,650.00 | ₩5,070.00 | 362,305 | |
| ₩5,710.00 | -210.00 | -3.5% | ₩5,950.00 | ₩6,060.00 | ₩5,710.00 | 40,327 | |
| ₩5,920.00 | -540.00 | -8.4% | ₩6,280.00 | ₩6,320.00 | ₩5,730.00 | 103,338 | |
| ₩6,460.00 | -50.00 | -0.8% | ₩6,510.00 | ₩6,530.00 | ₩6,230.00 | 25,588 | |
| ₩6,510.00 | 0.00 | 0.0% | ₩6,540.00 | ₩6,540.00 | ₩6,350.00 | 15,938 | |
| ₩6,510.00 | -30.00 | -0.5% | ₩6,500.00 | ₩6,560.00 | ₩6,420.00 | 46,063 | |
| ₩6,540.00 | +120.00 | +1.9% | ₩6,440.00 | ₩6,960.00 | ₩6,370.00 | 146,642 | |
| ₩6,420.00 | +20.00 | +0.3% | ₩6,380.00 | ₩6,460.00 | ₩6,300.00 | 43,770 | |
| ₩6,400.00 | +140.00 | +2.2% | ₩6,210.00 | ₩6,400.00 | ₩6,210.00 | 13,134 | |
| ₩6,260.00 | -50.00 | -0.8% | ₩6,280.00 | ₩6,360.00 | ₩6,260.00 | 14,334 | |
| ₩6,310.00 | -130.00 | -2.0% | ₩6,390.00 | ₩6,430.00 | ₩6,190.00 | 17,022 | |
| ₩6,440.00 | -40.00 | -0.6% | ₩6,510.00 | ₩6,510.00 | ₩6,390.00 | 12,535 | |
| ₩6,480.00 | +60.00 | +0.9% | ₩6,430.00 | ₩6,590.00 | ₩6,410.00 | 29,929 | |
| ₩6,420.00 | +20.00 | +0.3% | ₩6,410.00 | ₩6,570.00 | ₩6,340.00 | 78,701 | |
| ₩6,400.00 | +220.00 | +3.6% | ₩6,200.00 | ₩6,700.00 | ₩6,070.00 | 144,788 | |
| ₩6,180.00 | +40.00 | +0.7% | ₩6,180.00 | ₩6,300.00 | ₩6,070.00 | 25,367 | |
| ₩6,140.00 | +250.00 | +4.2% | ₩5,910.00 | ₩6,240.00 | ₩5,860.00 | 48,891 | |
| ₩5,890.00 | +30.00 | +0.5% | ₩5,870.00 | ₩5,890.00 | ₩5,780.00 | 14,383 | |
| ₩5,860.00 | +20.00 | +0.3% | ₩5,860.00 | ₩6,000.00 | ₩5,720.00 | 39,603 | |
| ₩5,840.00 | -20.00 | -0.3% | ₩5,860.00 | ₩6,430.00 | ₩5,700.00 | 230,048 | |
| ₩5,860.00 | -10.00 | -0.2% | ₩5,810.00 | ₩5,890.00 | ₩5,750.00 | 12,530 | |
| ₩5,870.00 | -10.00 | -0.2% | ₩5,860.00 | ₩5,900.00 | ₩5,730.00 | 20,186 | |
| ₩5,880.00 | +170.00 | +3.0% | ₩5,680.00 | ₩5,940.00 | ₩5,680.00 | 25,973 | |
| ₩5,710.00 | -280.00 | -4.7% | ₩5,930.00 | ₩6,100.00 | ₩5,680.00 | 104,356 | |
| ₩5,990.00 | 0.00 | 0.0% | ₩5,950.00 | ₩6,040.00 | ₩5,890.00 | 20,464 | |
| ₩5,990.00 | +30.00 | +0.5% | ₩6,000.00 | ₩6,090.00 | ₩5,900.00 | 32,976 | |
| ₩5,960.00 | -80.00 | -1.3% | ₩6,060.00 | ₩6,090.00 | ₩5,830.00 | 30,540 | |
| ₩6,040.00 | -80.00 | -1.3% | ₩6,020.00 | ₩6,110.00 | ₩5,940.00 | 25,037 | |
| ₩6,120.00 | -180.00 | -2.9% | ₩6,240.00 | ₩6,310.00 | ₩6,000.00 | 51,144 | |
| ₩6,300.00 | -120.00 | -1.9% | ₩6,310.00 | ₩6,320.00 | ₩6,130.00 | 58,767 | |
| ₩6,420.00 | +190.00 | +3.0% | ₩6,140.00 | ₩6,930.00 | ₩6,130.00 | 422,316 | |
| ₩6,230.00 | +40.00 | +0.6% | ₩6,140.00 | ₩6,300.00 | ₩6,090.00 | 14,856 | |
| ₩6,190.00 | 0.00 | 0.0% | ₩6,200.00 | ₩6,210.00 | ₩5,960.00 | 21,372 | |
| ₩6,190.00 | +120.00 | +2.0% | ₩5,980.00 | ₩6,220.00 | ₩5,850.00 | 30,343 | |
| ₩6,070.00 | -90.00 | -1.5% | ₩6,130.00 | ₩6,290.00 | ₩5,980.00 | 69,698 | |
| ₩6,160.00 | -180.00 | -2.8% | ₩6,290.00 | ₩6,360.00 | ₩6,020.00 | 37,105 | |
| ₩6,340.00 | +100.00 | +1.6% | ₩6,360.00 | ₩6,490.00 | ₩6,260.00 | 64,144 | |
| ₩6,240.00 | -240.00 | -3.7% | ₩6,330.00 | ₩6,500.00 | ₩6,200.00 | 36,076 | |
| ₩6,480.00 | -280.00 | -4.1% | ₩6,860.00 | ₩7,250.00 | ₩6,370.00 | 227,571 | |
| ₩6,760.00 | +10.00 | +0.1% | ₩6,720.00 | ₩7,030.00 | ₩6,630.00 | 60,968 | |
| ₩6,750.00 | +150.00 | +2.3% | ₩6,550.00 | ₩6,840.00 | ₩6,550.00 | 65,276 | |
| ₩6,600.00 | +40.00 | +0.6% | ₩6,660.00 | ₩6,660.00 | ₩6,460.00 | 30,389 | |
| ₩6,560.00 | +150.00 | +2.3% | ₩6,350.00 | ₩6,560.00 | ₩6,310.00 | 49,596 | |
| ₩6,410.00 | +200.00 | +3.2% | ₩6,220.00 | ₩6,430.00 | ₩6,220.00 | 62,028 | |
| ₩6,210.00 | -170.00 | -2.7% | ₩6,410.00 | ₩6,430.00 | ₩6,020.00 | 42,015 | |
| ₩6,380.00 | -90.00 | -1.4% | ₩6,340.00 | ₩6,520.00 | ₩6,280.00 | 38,107 | |
| ₩6,470.00 | +110.00 | +1.7% | ₩6,310.00 | ₩6,590.00 | ₩6,310.00 | 111,119 | |
| ₩6,360.00 | +300.00 | +5.0% | ₩6,060.00 | ₩6,370.00 | ₩6,060.00 | 60,252 | |
| ₩6,060.00 | +220.00 | +3.8% | ₩5,670.00 | ₩6,300.00 | ₩5,670.00 | 73,415 |
- Ticker
- KRX:307930
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Company K Partners Limited.