Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,160.00 | 8,250.00 | 8,030.00 | 8,050.00 | 7,389.62 | 150,604 |
| 2024-01-29 | 8,260.00 | 8,320.00 | 8,140.00 | 8,160.00 | 7,490.59 | 181,246 |
| 2024-01-26 | 8,010.00 | 8,170.00 | 8,000.00 | 8,130.00 | 7,463.06 | 131,269 |
| 2024-01-25 | 8,130.00 | 8,140.00 | 7,970.00 | 8,040.00 | 7,380.44 | 158,701 |
| 2024-01-24 | 8,250.00 | 8,260.00 | 8,130.00 | 8,130.00 | 7,463.06 | 112,955 |
| 2024-01-23 | 8,330.00 | 8,330.00 | 8,190.00 | 8,210.00 | 7,536.49 | 91,008 |
| 2024-01-22 | 8,260.00 | 8,350.00 | 8,180.00 | 8,260.00 | 7,582.39 | 268,623 |
| 2024-01-19 | 8,040.00 | 8,160.00 | 8,000.00 | 8,130.00 | 7,463.06 | 179,432 |
| 2024-01-18 | 7,980.00 | 8,010.00 | 7,910.00 | 7,950.00 | 7,297.82 | 77,764 |
| 2024-01-17 | 8,100.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,270.28 | 183,790 |
| 2024-01-16 | 8,070.00 | 8,090.00 | 8,000.00 | 8,030.00 | 7,371.26 | 60,553 |
| 2024-01-15 | 8,040.00 | 8,090.00 | 7,980.00 | 8,080.00 | 7,417.16 | 120,649 |
| 2024-01-12 | 8,170.00 | 8,230.00 | 7,970.00 | 8,000.00 | 7,343.72 | 224,923 |
| 2024-01-11 | 8,180.00 | 8,200.00 | 8,150.00 | 8,170.00 | 7,499.77 | 160,986 |
| 2024-01-10 | 8,180.00 | 8,230.00 | 8,140.00 | 8,180.00 | 7,508.95 | 81,289 |
| 2024-01-09 | 8,160.00 | 8,310.00 | 8,160.00 | 8,170.00 | 7,499.77 | 148,739 |
| 2024-01-08 | 8,240.00 | 8,240.00 | 8,150.00 | 8,150.00 | 7,481.42 | 74,506 |
| 2024-01-05 | 8,220.00 | 8,270.00 | 8,130.00 | 8,200.00 | 7,527.31 | 116,602 |
| 2024-01-04 | 8,170.00 | 8,290.00 | 8,140.00 | 8,220.00 | 7,545.67 | 75,490 |
| 2024-01-03 | 8,200.00 | 8,250.00 | 8,160.00 | 8,200.00 | 7,527.31 | 159,871 |
| 2024-01-02 | 8,120.00 | 8,320.00 | 8,070.00 | 8,270.00 | 7,591.57 | 158,510 |
| 2023-12-28 | 8,120.00 | 8,140.00 | 8,060.00 | 8,140.00 | 7,472.24 | 144,316 |
| 2023-12-27 | 8,200.00 | 8,230.00 | 8,080.00 | 8,110.00 | 7,444.70 | 254,223 |
| 2023-12-26 | 8,360.00 | 8,370.00 | 8,300.00 | 8,310.00 | 7,398.80 | 162,705 |
| 2023-12-22 | 8,350.00 | 8,410.00 | 8,320.00 | 8,360.00 | 7,443.32 | 86,667 |
| 2023-12-21 | 8,330.00 | 8,410.00 | 8,290.00 | 8,350.00 | 7,434.41 | 141,431 |
| 2023-12-20 | 8,350.00 | 8,460.00 | 8,350.00 | 8,400.00 | 7,478.93 | 119,799 |
| 2023-12-19 | 8,300.00 | 8,400.00 | 8,300.00 | 8,350.00 | 7,434.41 | 130,269 |
| 2023-12-18 | 8,320.00 | 8,400.00 | 8,290.00 | 8,370.00 | 7,452.22 | 97,911 |
| 2023-12-15 | 8,450.00 | 8,490.00 | 8,320.00 | 8,330.00 | 7,416.61 | 286,019 |
| 2023-12-14 | 8,490.00 | 8,550.00 | 8,380.00 | 8,480.00 | 7,550.16 | 191,545 |
| 2023-12-13 | 8,450.00 | 8,470.00 | 8,370.00 | 8,420.00 | 7,496.74 | 117,177 |
| 2023-12-12 | 8,380.00 | 8,450.00 | 8,330.00 | 8,440.00 | 7,514.54 | 105,695 |
| 2023-12-11 | 8,330.00 | 8,350.00 | 8,280.00 | 8,340.00 | 7,425.51 | 86,415 |
| 2023-12-08 | 8,250.00 | 8,370.00 | 8,240.00 | 8,330.00 | 7,416.61 | 85,910 |
| 2023-12-07 | 8,250.00 | 8,340.00 | 8,220.00 | 8,240.00 | 7,336.47 | 57,935 |
| 2023-12-06 | 8,270.00 | 8,320.00 | 8,220.00 | 8,280.00 | 7,372.09 | 86,263 |
| 2023-12-05 | 8,250.00 | 8,330.00 | 8,190.00 | 8,270.00 | 7,363.18 | 144,117 |
| 2023-12-04 | 8,380.00 | 8,380.00 | 8,250.00 | 8,260.00 | 7,354.28 | 155,553 |
| 2023-12-01 | 8,480.00 | 8,550.00 | 8,240.00 | 8,370.00 | 7,452.22 | 284,725 |
| 2023-11-30 | 8,510.00 | 8,570.00 | 8,460.00 | 8,540.00 | 7,603.58 | 140,551 |
| 2023-11-29 | 8,530.00 | 8,620.00 | 8,480.00 | 8,550.00 | 7,612.48 | 103,080 |
| 2023-11-28 | 8,600.00 | 8,670.00 | 8,540.00 | 8,620.00 | 7,674.81 | 120,467 |
| 2023-11-27 | 8,490.00 | 8,630.00 | 8,410.00 | 8,600.00 | 7,657.00 | 150,315 |
| 2023-11-24 | 8,450.00 | 8,530.00 | 8,440.00 | 8,450.00 | 7,523.45 | 54,825 |
| 2023-11-23 | 8,550.00 | 8,550.00 | 8,420.00 | 8,450.00 | 7,523.45 | 123,002 |
| 2023-11-22 | 8,470.00 | 8,540.00 | 8,400.00 | 8,490.00 | 7,559.06 | 138,122 |
| 2023-11-21 | 8,600.00 | 8,630.00 | 8,490.00 | 8,520.00 | 7,585.77 | 197,034 |
| 2023-11-20 | 8,630.00 | 8,660.00 | 8,580.00 | 8,610.00 | 7,665.90 | 94,278 |
| 2023-11-17 | 8,650.00 | 8,670.00 | 8,540.00 | 8,630.00 | 7,683.71 | 88,773 |
| 2023-11-16 | 8,630.00 | 8,680.00 | 8,510.00 | 8,650.00 | 7,701.52 | 108,117 |
| 2023-11-15 | 8,730.00 | 8,740.00 | 8,610.00 | 8,650.00 | 7,701.52 | 152,086 |
| 2023-11-14 | 8,450.00 | 8,760.00 | 8,450.00 | 8,730.00 | 7,772.74 | 182,656 |
| 2023-11-13 | 8,580.00 | 8,580.00 | 8,350.00 | 8,450.00 | 7,523.45 | 163,590 |
| 2023-11-10 | 8,580.00 | 8,590.00 | 8,440.00 | 8,530.00 | 7,594.68 | 140,104 |
| 2023-11-09 | 8,630.00 | 8,720.00 | 8,550.00 | 8,600.00 | 7,657.00 | 175,237 |
| 2023-11-08 | 8,670.00 | 8,740.00 | 8,550.00 | 8,630.00 | 7,683.71 | 184,088 |
| 2023-11-07 | 8,780.00 | 8,800.00 | 8,560.00 | 8,670.00 | 7,719.32 | 242,023 |
| 2023-11-06 | 8,670.00 | 8,800.00 | 8,570.00 | 8,770.00 | 7,808.36 | 311,312 |
| 2023-11-03 | 8,810.00 | 8,810.00 | 8,420.00 | 8,660.00 | 7,710.42 | 359,983 |
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.