Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,350.00 | 7,540.00 | 7,300.00 | 7,500.00 | 6,884.74 | 190,484 |
| 2024-07-24 | 7,440.00 | 7,440.00 | 7,350.00 | 7,400.00 | 6,792.94 | 177,172 |
| 2024-07-23 | 7,550.00 | 7,580.00 | 7,450.00 | 7,450.00 | 6,838.84 | 187,300 |
| 2024-07-22 | 7,630.00 | 7,660.00 | 7,510.00 | 7,550.00 | 6,930.64 | 221,445 |
| 2024-07-19 | 7,670.00 | 7,680.00 | 7,620.00 | 7,680.00 | 7,049.97 | 101,473 |
| 2024-07-18 | 7,720.00 | 7,720.00 | 7,650.00 | 7,690.00 | 7,059.15 | 359,059 |
| 2024-07-17 | 7,680.00 | 7,730.00 | 7,670.00 | 7,670.00 | 7,040.79 | 111,391 |
| 2024-07-16 | 7,730.00 | 7,730.00 | 7,680.00 | 7,690.00 | 7,059.15 | 96,709 |
| 2024-07-15 | 7,740.00 | 7,770.00 | 7,680.00 | 7,730.00 | 7,095.87 | 143,684 |
| 2024-07-12 | 7,690.00 | 7,760.00 | 7,690.00 | 7,740.00 | 7,105.05 | 111,540 |
| 2024-07-11 | 7,750.00 | 7,790.00 | 7,700.00 | 7,750.00 | 7,114.23 | 204,208 |
| 2024-07-10 | 7,640.00 | 7,760.00 | 7,620.00 | 7,740.00 | 7,105.05 | 228,107 |
| 2024-07-09 | 7,650.00 | 7,690.00 | 7,580.00 | 7,590.00 | 6,967.35 | 323,829 |
| 2024-07-08 | 7,700.00 | 7,720.00 | 7,640.00 | 7,680.00 | 7,049.97 | 141,013 |
| 2024-07-05 | 7,670.00 | 7,760.00 | 7,660.00 | 7,730.00 | 7,095.87 | 138,031 |
| 2024-07-04 | 7,620.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,068.33 | 119,297 |
| 2024-07-03 | 7,660.00 | 7,690.00 | 7,630.00 | 7,630.00 | 7,004.07 | 173,543 |
| 2024-07-02 | 7,690.00 | 7,730.00 | 7,630.00 | 7,710.00 | 7,077.51 | 201,297 |
| 2024-07-01 | 7,720.00 | 7,770.00 | 7,690.00 | 7,710.00 | 7,077.51 | 203,778 |
| 2024-06-28 | 7,760.00 | 7,790.00 | 7,730.00 | 7,750.00 | 7,114.23 | 129,289 |
| 2024-06-27 | 7,790.00 | 7,790.00 | 7,740.00 | 7,760.00 | 7,123.41 | 119,107 |
| 2024-06-26 | 7,740.00 | 7,820.00 | 7,740.00 | 7,780.00 | 7,141.77 | 134,960 |
| 2024-06-25 | 7,730.00 | 7,760.00 | 7,690.00 | 7,760.00 | 7,123.41 | 112,917 |
| 2024-06-24 | 7,760.00 | 7,770.00 | 7,670.00 | 7,730.00 | 7,095.87 | 173,558 |
| 2024-06-21 | 7,750.00 | 7,810.00 | 7,710.00 | 7,790.00 | 7,150.95 | 242,822 |
| 2024-06-20 | 7,750.00 | 7,800.00 | 7,740.00 | 7,800.00 | 7,160.13 | 99,094 |
| 2024-06-19 | 7,720.00 | 7,780.00 | 7,720.00 | 7,750.00 | 7,114.23 | 92,929 |
| 2024-06-18 | 7,800.00 | 7,830.00 | 7,710.00 | 7,770.00 | 7,132.59 | 151,549 |
| 2024-06-17 | 7,730.00 | 7,800.00 | 7,700.00 | 7,790.00 | 7,150.95 | 173,252 |
| 2024-06-14 | 7,760.00 | 7,770.00 | 7,710.00 | 7,740.00 | 7,105.05 | 175,818 |
| 2024-06-13 | 7,770.00 | 7,800.00 | 7,720.00 | 7,730.00 | 7,095.87 | 310,468 |
| 2024-06-12 | 7,670.00 | 7,820.00 | 7,670.00 | 7,780.00 | 7,141.77 | 263,768 |
| 2024-06-11 | 7,770.00 | 7,850.00 | 7,650.00 | 7,660.00 | 7,031.61 | 343,859 |
| 2024-06-10 | 7,670.00 | 7,710.00 | 7,640.00 | 7,710.00 | 7,077.51 | 164,288 |
| 2024-06-07 | 7,780.00 | 7,790.00 | 7,710.00 | 7,710.00 | 7,077.51 | 169,833 |
| 2024-06-05 | 7,760.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,132.59 | 127,261 |
| 2024-06-04 | 7,760.00 | 7,810.00 | 7,720.00 | 7,750.00 | 7,114.23 | 295,159 |
| 2024-06-03 | 7,680.00 | 7,780.00 | 7,660.00 | 7,720.00 | 7,086.69 | 259,914 |
| 2024-05-31 | 7,960.00 | 7,970.00 | 7,670.00 | 7,670.00 | 7,040.79 | 1,073,432 |
| 2024-05-30 | 7,810.00 | 7,930.00 | 7,810.00 | 7,920.00 | 7,270.28 | 240,935 |
| 2024-05-29 | 7,880.00 | 7,960.00 | 7,840.00 | 7,880.00 | 7,233.56 | 245,817 |
| 2024-05-28 | 7,880.00 | 7,940.00 | 7,880.00 | 7,880.00 | 7,233.56 | 135,326 |
| 2024-05-27 | 7,960.00 | 7,960.00 | 7,860.00 | 7,930.00 | 7,279.46 | 306,271 |
| 2024-05-24 | 8,010.00 | 8,050.00 | 7,950.00 | 7,960.00 | 7,307.00 | 202,408 |
| 2024-05-23 | 8,070.00 | 8,140.00 | 8,010.00 | 8,080.00 | 7,417.16 | 115,166 |
| 2024-05-22 | 8,010.00 | 8,130.00 | 7,980.00 | 8,060.00 | 7,398.80 | 259,448 |
| 2024-05-21 | 8,090.00 | 8,090.00 | 7,970.00 | 8,040.00 | 7,380.44 | 167,483 |
| 2024-05-20 | 8,240.00 | 8,250.00 | 8,000.00 | 8,040.00 | 7,380.44 | 278,534 |
| 2024-05-17 | 8,210.00 | 8,330.00 | 8,140.00 | 8,200.00 | 7,527.31 | 237,781 |
| 2024-05-16 | 8,250.00 | 8,300.00 | 8,090.00 | 8,130.00 | 7,463.06 | 269,603 |
| 2024-05-14 | 8,330.00 | 8,330.00 | 8,140.00 | 8,240.00 | 7,564.03 | 227,285 |
| 2024-05-13 | 8,360.00 | 8,360.00 | 8,240.00 | 8,300.00 | 7,619.11 | 143,287 |
| 2024-05-10 | 8,380.00 | 8,430.00 | 8,220.00 | 8,320.00 | 7,637.47 | 271,644 |
| 2024-05-09 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 7,710.91 | 195,018 |
| 2024-05-08 | 8,420.00 | 8,590.00 | 8,310.00 | 8,500.00 | 7,802.70 | 483,253 |
| 2024-05-07 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 7,710.91 | 412,003 |
| 2024-05-03 | 8,240.00 | 8,280.00 | 8,160.00 | 8,180.00 | 7,508.95 | 170,200 |
| 2024-05-02 | 8,050.00 | 8,350.00 | 8,010.00 | 8,210.00 | 7,536.49 | 636,669 |
| 2024-04-30 | 7,920.00 | 8,030.00 | 7,920.00 | 8,030.00 | 7,371.26 | 190,306 |
| 2024-04-29 | 7,930.00 | 7,960.00 | 7,870.00 | 7,960.00 | 7,307.00 | 187,213 |
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.