Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,930.00 | 7,960.00 | 7,870.00 | 7,960.00 | 7,307.00 | 187,213 |
| 2024-04-26 | 7,920.00 | 7,920.00 | 7,840.00 | 7,880.00 | 7,233.56 | 125,960 |
| 2024-04-25 | 7,770.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,206.03 | 157,597 |
| 2024-04-24 | 7,820.00 | 7,860.00 | 7,770.00 | 7,810.00 | 7,169.31 | 129,702 |
| 2024-04-23 | 7,730.00 | 7,800.00 | 7,730.00 | 7,750.00 | 7,114.23 | 132,248 |
| 2024-04-22 | 7,730.00 | 7,780.00 | 7,690.00 | 7,740.00 | 7,105.05 | 166,202 |
| 2024-04-19 | 7,970.00 | 8,000.00 | 7,680.00 | 7,730.00 | 7,095.87 | 567,548 |
| 2024-04-18 | 7,910.00 | 8,030.00 | 7,910.00 | 8,020.00 | 7,362.08 | 227,623 |
| 2024-04-17 | 7,910.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,251.92 | 134,473 |
| 2024-04-16 | 7,930.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,251.92 | 186,251 |
| 2024-04-15 | 7,860.00 | 8,020.00 | 7,860.00 | 7,980.00 | 7,325.36 | 149,745 |
| 2024-04-12 | 8,000.00 | 8,030.00 | 7,960.00 | 7,960.00 | 7,307.00 | 114,796 |
| 2024-04-11 | 7,880.00 | 8,010.00 | 7,830.00 | 7,960.00 | 7,307.00 | 169,679 |
| 2024-04-09 | 8,060.00 | 8,060.00 | 7,920.00 | 7,950.00 | 7,297.82 | 165,002 |
| 2024-04-08 | 8,070.00 | 8,070.00 | 7,980.00 | 8,020.00 | 7,362.08 | 178,238 |
| 2024-04-05 | 7,990.00 | 8,080.00 | 7,980.00 | 8,070.00 | 7,407.98 | 148,922 |
| 2024-04-04 | 7,960.00 | 8,110.00 | 7,930.00 | 8,070.00 | 7,407.98 | 304,925 |
| 2024-04-03 | 7,960.00 | 7,980.00 | 7,890.00 | 7,920.00 | 7,270.28 | 192,672 |
| 2024-04-02 | 8,020.00 | 8,050.00 | 7,970.00 | 8,000.00 | 7,343.72 | 160,685 |
| 2024-04-01 | 7,960.00 | 8,030.00 | 7,920.00 | 8,020.00 | 7,362.08 | 263,944 |
| 2024-03-29 | 7,870.00 | 7,890.00 | 7,820.00 | 7,870.00 | 7,224.39 | 111,126 |
| 2024-03-28 | 7,850.00 | 7,900.00 | 7,810.00 | 7,870.00 | 7,224.39 | 172,501 |
| 2024-03-27 | 7,900.00 | 7,920.00 | 7,840.00 | 7,840.00 | 7,196.85 | 119,780 |
| 2024-03-26 | 7,830.00 | 7,920.00 | 7,820.00 | 7,840.00 | 7,196.85 | 127,067 |
| 2024-03-25 | 7,890.00 | 7,910.00 | 7,830.00 | 7,850.00 | 7,206.03 | 150,385 |
| 2024-03-22 | 7,920.00 | 7,950.00 | 7,860.00 | 7,900.00 | 7,251.92 | 188,257 |
| 2024-03-21 | 8,010.00 | 8,050.00 | 7,900.00 | 7,940.00 | 7,288.64 | 191,382 |
| 2024-03-20 | 7,850.00 | 8,020.00 | 7,850.00 | 8,000.00 | 7,343.72 | 209,954 |
| 2024-03-19 | 7,850.00 | 7,900.00 | 7,830.00 | 7,870.00 | 7,224.39 | 104,793 |
| 2024-03-18 | 7,870.00 | 7,930.00 | 7,810.00 | 7,900.00 | 7,251.92 | 194,703 |
| 2024-03-15 | 7,930.00 | 8,040.00 | 7,870.00 | 7,870.00 | 7,224.39 | 217,657 |
| 2024-03-14 | 8,010.00 | 8,080.00 | 7,960.00 | 7,990.00 | 7,334.54 | 184,005 |
| 2024-03-13 | 7,890.00 | 8,060.00 | 7,870.00 | 8,050.00 | 7,389.62 | 261,305 |
| 2024-03-12 | 7,800.00 | 7,910.00 | 7,790.00 | 7,870.00 | 7,224.39 | 147,929 |
| 2024-03-11 | 7,780.00 | 7,810.00 | 7,770.00 | 7,790.00 | 7,150.95 | 109,250 |
| 2024-03-08 | 7,900.00 | 7,920.00 | 7,770.00 | 7,800.00 | 7,160.13 | 153,313 |
| 2024-03-07 | 7,820.00 | 7,910.00 | 7,810.00 | 7,820.00 | 7,178.49 | 139,634 |
| 2024-03-06 | 7,810.00 | 7,870.00 | 7,800.00 | 7,830.00 | 7,187.67 | 123,718 |
| 2024-03-05 | 7,900.00 | 7,950.00 | 7,840.00 | 7,840.00 | 7,196.85 | 124,725 |
| 2024-03-04 | 7,900.00 | 7,980.00 | 7,870.00 | 7,940.00 | 7,288.64 | 158,127 |
| 2024-02-29 | 7,900.00 | 7,980.00 | 7,860.00 | 7,860.00 | 7,215.21 | 189,944 |
| 2024-02-28 | 7,950.00 | 7,980.00 | 7,900.00 | 7,910.00 | 7,261.10 | 145,969 |
| 2024-02-27 | 8,010.00 | 8,040.00 | 7,930.00 | 7,930.00 | 7,279.46 | 170,617 |
| 2024-02-26 | 8,000.00 | 8,050.00 | 7,970.00 | 8,020.00 | 7,362.08 | 156,344 |
| 2024-02-23 | 8,100.00 | 8,100.00 | 8,010.00 | 8,020.00 | 7,362.08 | 85,065 |
| 2024-02-22 | 8,100.00 | 8,110.00 | 8,050.00 | 8,060.00 | 7,398.80 | 99,357 |
| 2024-02-21 | 7,920.00 | 8,050.00 | 7,920.00 | 8,050.00 | 7,389.62 | 138,332 |
| 2024-02-20 | 8,060.00 | 8,060.00 | 7,980.00 | 8,000.00 | 7,343.72 | 193,159 |
| 2024-02-19 | 8,070.00 | 8,100.00 | 8,020.00 | 8,040.00 | 7,380.44 | 176,058 |
| 2024-02-16 | 8,080.00 | 8,090.00 | 8,040.00 | 8,080.00 | 7,417.16 | 80,126 |
| 2024-02-15 | 8,100.00 | 8,120.00 | 8,050.00 | 8,080.00 | 7,417.16 | 86,054 |
| 2024-02-14 | 8,060.00 | 8,100.00 | 8,020.00 | 8,080.00 | 7,417.16 | 138,822 |
| 2024-02-13 | 8,150.00 | 8,180.00 | 8,090.00 | 8,100.00 | 7,435.52 | 121,732 |
| 2024-02-08 | 8,220.00 | 8,220.00 | 8,110.00 | 8,140.00 | 7,472.24 | 136,545 |
| 2024-02-07 | 8,150.00 | 8,250.00 | 8,120.00 | 8,170.00 | 7,499.77 | 200,396 |
| 2024-02-06 | 8,150.00 | 8,230.00 | 8,100.00 | 8,130.00 | 7,463.06 | 121,796 |
| 2024-02-05 | 8,150.00 | 8,250.00 | 8,120.00 | 8,200.00 | 7,527.31 | 167,467 |
| 2024-02-02 | 8,160.00 | 8,190.00 | 8,070.00 | 8,180.00 | 7,508.95 | 213,783 |
| 2024-02-01 | 8,000.00 | 8,140.00 | 7,950.00 | 8,100.00 | 7,435.52 | 210,945 |
| 2024-01-31 | 8,060.00 | 8,060.00 | 7,970.00 | 7,990.00 | 7,334.54 | 165,757 |
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.