Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,755.00 | 4,835.00 | 4,725.00 | 4,780.00 | 4,780.00 | 129,494 |
| 2026-10-19 | 4,705.00 | 4,780.00 | 4,635.00 | 4,750.00 | 4,750.00 | 337,001 |
| 2026-10-16 | 4,735.00 | 4,850.00 | 4,735.00 | 4,795.00 | 4,795.00 | 115,065 |
| 2026-10-15 | 4,800.00 | 4,830.00 | 4,700.00 | 4,735.00 | 4,735.00 | 238,823 |
| 2026-10-14 | 4,915.00 | 5,000.00 | 4,910.00 | 4,925.00 | 4,925.00 | 86,750 |
| 2026-10-13 | 4,935.00 | 5,010.00 | 4,820.00 | 4,920.00 | 4,920.00 | 202,354 |
| 2026-10-12 | 5,110.00 | 5,160.00 | 4,945.00 | 5,010.00 | 5,010.00 | 319,113 |
| 2026-10-08 | 5,240.00 | 5,250.00 | 5,080.00 | 5,150.00 | 5,150.00 | 144,944 |
| 2026-10-07 | 5,280.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | 51,677 |
| 2026-10-06 | 5,270.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | 52,944 |
| 2026-10-02 | 5,180.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | 128,051 |
| 2026-10-01 | 5,150.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 76,634 |
| 2026-09-30 | 5,230.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | 160,462 |
| 2026-09-29 | 5,230.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,220.00 | 83,791 |
| 2026-09-28 | 5,230.00 | 5,340.00 | 5,200.00 | 5,260.00 | 5,260.00 | 67,964 |
| 2026-09-23 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 41,378 |
| 2026-09-22 | 5,220.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | 68,954 |
| 2026-09-21 | 5,190.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 64,590 |
| 2026-09-18 | 5,300.00 | 5,330.00 | 5,110.00 | 5,110.00 | 5,110.00 | 246,750 |
| 2026-09-17 | 5,240.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,250.00 | 47,455 |
| 2026-09-16 | 5,390.00 | 5,390.00 | 5,250.00 | 5,260.00 | 5,260.00 | 114,773 |
| 2026-09-15 | 5,370.00 | 5,440.00 | 5,330.00 | 5,330.00 | 5,330.00 | 66,415 |
| 2026-09-14 | 5,400.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | 36,745 |
| 2026-09-11 | 5,430.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,430.00 | 46,905 |
| 2026-09-10 | 5,460.00 | 5,470.00 | 5,370.00 | 5,430.00 | 5,430.00 | 91,394 |
| 2026-09-09 | 5,440.00 | 5,460.00 | 5,420.00 | 5,460.00 | 5,460.00 | 56,939 |
| 2026-09-08 | 5,440.00 | 5,470.00 | 5,420.00 | 5,440.00 | 5,440.00 | 81,486 |
| 2026-09-07 | 5,400.00 | 5,440.00 | 5,390.00 | 5,420.00 | 5,420.00 | 62,407 |
| 2026-09-04 | 5,350.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,390.00 | 43,107 |
| 2026-09-03 | 5,410.00 | 5,440.00 | 5,330.00 | 5,340.00 | 5,340.00 | 86,241 |
| 2026-09-02 | 5,490.00 | 5,490.00 | 5,380.00 | 5,380.00 | 5,380.00 | 122,071 |
| 2026-09-01 | 5,440.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,500.00 | 60,738 |
| 2026-08-31 | 5,440.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,490.00 | 44,185 |
| 2026-08-28 | 5,430.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,440.00 | 81,584 |
| 2026-08-27 | 5,550.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | 80,475 |
| 2026-08-26 | 5,570.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,530.00 | 88,531 |
| 2026-08-25 | 5,500.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,570.00 | 79,851 |
| 2026-08-24 | 5,480.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,530.00 | 53,675 |
| 2026-08-21 | 5,560.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | 78,551 |
| 2026-08-20 | 5,550.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,580.00 | 69,643 |
| 2026-08-19 | 5,630.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,500.00 | 102,357 |
| 2026-08-18 | 5,820.00 | 5,860.00 | 5,580.00 | 5,630.00 | 5,630.00 | 155,232 |
| 2026-08-14 | 5,760.00 | 5,860.00 | 5,750.00 | 5,820.00 | 5,820.00 | 65,609 |
| 2026-08-13 | 5,860.00 | 5,880.00 | 5,710.00 | 5,760.00 | 5,760.00 | 128,893 |
| 2026-08-12 | 5,890.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,860.00 | 125,776 |
| 2026-08-11 | 5,800.00 | 5,900.00 | 5,770.00 | 5,890.00 | 5,890.00 | 185,786 |
| 2026-08-10 | 5,700.00 | 5,870.00 | 5,660.00 | 5,820.00 | 5,820.00 | 228,252 |
| 2026-08-07 | 5,600.00 | 5,660.00 | 5,560.00 | 5,640.00 | 5,640.00 | 129,499 |
| 2026-08-06 | 5,490.00 | 5,610.00 | 5,440.00 | 5,570.00 | 5,570.00 | 140,849 |
| 2026-08-05 | 5,550.00 | 5,620.00 | 5,450.00 | 5,490.00 | 5,490.00 | 256,403 |
| 2026-08-04 | 5,360.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | 133,624 |
| 2026-08-03 | 5,270.00 | 5,560.00 | 5,270.00 | 5,390.00 | 5,390.00 | 165,137 |
| 2026-07-31 | 5,320.00 | 5,400.00 | 5,190.00 | 5,390.00 | 5,390.00 | 207,676 |
| 2026-07-30 | 4,950.00 | 5,390.00 | 4,950.00 | 5,290.00 | 5,290.00 | 128,081 |
| 2026-07-29 | 5,630.00 | 5,630.00 | 5,120.00 | 5,150.00 | 5,150.00 | 403,981 |
| 2026-07-28 | 5,850.00 | 5,850.00 | 5,540.00 | 5,550.00 | 5,550.00 | 169,338 |
| 2026-07-27 | 5,810.00 | 5,910.00 | 5,770.00 | 5,830.00 | 5,830.00 | 64,401 |
| 2026-07-24 | 5,840.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | 132,666 |
| 2026-07-23 | 5,700.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,840.00 | 124,060 |
| 2026-07-22 | 5,680.00 | 5,830.00 | 5,620.00 | 5,650.00 | 5,650.00 | 92,631 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 310.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.