Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,840.00 | 8,880.00 | 8,710.00 | 8,810.00 | 7,843.97 | 314,911 |
| 2023-11-01 | 8,680.00 | 8,840.00 | 8,660.00 | 8,750.00 | 7,790.55 | 339,808 |
| 2023-10-31 | 8,740.00 | 8,750.00 | 8,550.00 | 8,670.00 | 7,719.32 | 303,638 |
| 2023-10-30 | 8,640.00 | 8,810.00 | 8,640.00 | 8,720.00 | 7,763.84 | 234,807 |
| 2023-10-27 | 8,650.00 | 8,750.00 | 8,530.00 | 8,640.00 | 7,692.61 | 349,921 |
| 2023-10-26 | 8,490.00 | 8,700.00 | 8,450.00 | 8,600.00 | 7,657.00 | 315,785 |
| 2023-10-25 | 8,670.00 | 8,680.00 | 8,520.00 | 8,640.00 | 7,692.61 | 225,615 |
| 2023-10-24 | 8,620.00 | 8,690.00 | 8,520.00 | 8,660.00 | 7,710.42 | 319,839 |
| 2023-10-23 | 8,500.00 | 8,690.00 | 8,410.00 | 8,610.00 | 7,665.90 | 434,414 |
| 2023-10-20 | 8,270.00 | 8,640.00 | 8,160.00 | 8,560.00 | 7,621.39 | 788,817 |
| 2023-10-19 | 8,150.00 | 8,340.00 | 8,150.00 | 8,290.00 | 7,380.99 | 226,145 |
| 2023-10-18 | 8,250.00 | 8,340.00 | 8,210.00 | 8,210.00 | 7,309.76 | 156,974 |
| 2023-10-17 | 8,320.00 | 8,340.00 | 8,200.00 | 8,300.00 | 7,389.89 | 183,164 |
| 2023-10-16 | 8,270.00 | 8,320.00 | 8,210.00 | 8,310.00 | 7,398.80 | 244,726 |
| 2023-10-13 | 8,240.00 | 8,290.00 | 8,170.00 | 8,270.00 | 7,363.18 | 240,473 |
| 2023-10-12 | 8,110.00 | 8,260.00 | 8,100.00 | 8,240.00 | 7,336.47 | 296,347 |
| 2023-10-11 | 8,000.00 | 8,160.00 | 8,000.00 | 8,090.00 | 7,202.92 | 200,433 |
| 2023-10-10 | 7,950.00 | 8,080.00 | 7,930.00 | 8,000.00 | 7,122.79 | 201,041 |
| 2023-10-06 | 8,010.00 | 8,030.00 | 7,900.00 | 7,950.00 | 7,078.27 | 128,169 |
| 2023-10-05 | 7,950.00 | 8,050.00 | 7,850.00 | 7,940.00 | 7,069.37 | 208,548 |
| 2023-10-04 | 7,800.00 | 7,940.00 | 7,750.00 | 7,820.00 | 6,962.53 | 274,109 |
| 2023-09-27 | 7,810.00 | 7,900.00 | 7,780.00 | 7,880.00 | 7,015.95 | 124,533 |
| 2023-09-26 | 7,870.00 | 7,910.00 | 7,790.00 | 7,870.00 | 7,007.04 | 175,030 |
| 2023-09-25 | 7,950.00 | 7,990.00 | 7,860.00 | 7,870.00 | 7,007.04 | 243,474 |
| 2023-09-22 | 7,890.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,051.56 | 210,675 |
| 2023-09-21 | 8,030.00 | 8,060.00 | 7,870.00 | 7,890.00 | 7,024.85 | 261,946 |
| 2023-09-20 | 8,050.00 | 8,130.00 | 8,030.00 | 8,040.00 | 7,158.40 | 122,612 |
| 2023-09-19 | 8,040.00 | 8,160.00 | 8,020.00 | 8,030.00 | 7,149.50 | 252,739 |
| 2023-09-18 | 8,080.00 | 8,130.00 | 8,050.00 | 8,050.00 | 7,167.31 | 121,814 |
| 2023-09-15 | 8,160.00 | 8,210.00 | 8,120.00 | 8,140.00 | 7,247.44 | 194,192 |
| 2023-09-14 | 8,050.00 | 8,170.00 | 8,010.00 | 8,160.00 | 7,265.25 | 339,285 |
| 2023-09-13 | 8,060.00 | 8,090.00 | 7,970.00 | 8,000.00 | 7,122.79 | 222,489 |
| 2023-09-12 | 8,020.00 | 8,150.00 | 8,000.00 | 8,070.00 | 7,185.11 | 181,858 |
| 2023-09-11 | 8,040.00 | 8,070.00 | 7,970.00 | 8,020.00 | 7,140.60 | 209,130 |
| 2023-09-08 | 8,050.00 | 8,100.00 | 7,990.00 | 8,030.00 | 7,149.50 | 214,232 |
| 2023-09-07 | 8,140.00 | 8,160.00 | 8,010.00 | 8,030.00 | 7,149.50 | 235,239 |
| 2023-09-06 | 8,180.00 | 8,180.00 | 8,110.00 | 8,170.00 | 7,274.15 | 201,675 |
| 2023-09-05 | 8,170.00 | 8,380.00 | 8,150.00 | 8,190.00 | 7,291.96 | 550,924 |
| 2023-09-04 | 8,160.00 | 8,180.00 | 8,080.00 | 8,120.00 | 7,229.63 | 160,944 |
| 2023-09-01 | 8,070.00 | 8,170.00 | 8,060.00 | 8,170.00 | 7,274.15 | 296,560 |
| 2023-08-31 | 8,090.00 | 8,110.00 | 8,000.00 | 8,110.00 | 7,220.73 | 338,722 |
| 2023-08-30 | 8,130.00 | 8,210.00 | 8,040.00 | 8,080.00 | 7,194.02 | 390,042 |
| 2023-08-29 | 8,060.00 | 8,090.00 | 7,970.00 | 8,080.00 | 7,194.02 | 358,805 |
| 2023-08-28 | 8,150.00 | 8,150.00 | 7,940.00 | 8,080.00 | 7,194.02 | 302,555 |
| 2023-08-25 | 7,970.00 | 8,120.00 | 7,920.00 | 8,090.00 | 7,202.92 | 219,460 |
| 2023-08-24 | 8,190.00 | 8,230.00 | 8,040.00 | 8,050.00 | 7,167.31 | 231,352 |
| 2023-08-23 | 7,950.00 | 8,170.00 | 7,930.00 | 8,130.00 | 7,238.54 | 235,477 |
| 2023-08-22 | 8,160.00 | 8,190.00 | 7,980.00 | 8,000.00 | 7,122.79 | 316,790 |
| 2023-08-21 | 8,140.00 | 8,190.00 | 8,070.00 | 8,160.00 | 7,265.25 | 273,789 |
| 2023-08-18 | 7,980.00 | 8,150.00 | 7,970.00 | 8,080.00 | 7,194.02 | 272,489 |
| 2023-08-17 | 7,990.00 | 8,130.00 | 7,910.00 | 8,080.00 | 7,194.02 | 511,875 |
| 2023-08-16 | 7,980.00 | 8,050.00 | 7,870.00 | 7,950.00 | 7,078.27 | 354,239 |
| 2023-08-14 | 8,000.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,113.89 | 267,262 |
| 2023-08-11 | 7,900.00 | 7,980.00 | 7,880.00 | 7,980.00 | 7,104.98 | 283,379 |
| 2023-08-10 | 7,890.00 | 7,940.00 | 7,800.00 | 7,930.00 | 7,060.47 | 257,804 |
| 2023-08-09 | 7,870.00 | 7,920.00 | 7,820.00 | 7,890.00 | 7,024.85 | 180,453 |
| 2023-08-08 | 7,950.00 | 7,960.00 | 7,800.00 | 7,870.00 | 7,007.04 | 241,057 |
| 2023-08-07 | 7,810.00 | 7,920.00 | 7,790.00 | 7,860.00 | 6,998.14 | 319,980 |
| 2023-08-04 | 7,930.00 | 7,960.00 | 7,820.00 | 7,870.00 | 7,007.04 | 253,031 |
| 2023-08-03 | 7,900.00 | 8,030.00 | 7,800.00 | 7,920.00 | 7,051.56 | 424,071 |
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.