Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,110.00 | 8,160.00 | 7,900.00 | 7,930.00 | 7,060.47 | 713,713 |
| 2023-08-01 | 8,100.00 | 8,150.00 | 8,030.00 | 8,110.00 | 7,220.73 | 374,534 |
| 2023-07-31 | 8,300.00 | 8,330.00 | 8,150.00 | 8,220.00 | 7,318.67 | 289,232 |
| 2023-07-28 | 8,350.00 | 8,370.00 | 8,190.00 | 8,260.00 | 7,354.28 | 413,709 |
| 2023-07-27 | 8,000.00 | 8,340.00 | 7,980.00 | 8,340.00 | 7,425.51 | 431,901 |
| 2023-07-26 | 8,120.00 | 8,130.00 | 7,850.00 | 7,960.00 | 7,087.18 | 866,992 |
| 2023-07-25 | 8,340.00 | 8,340.00 | 8,100.00 | 8,200.00 | 7,300.86 | 506,753 |
| 2023-07-24 | 8,630.00 | 8,630.00 | 8,330.00 | 8,340.00 | 7,425.51 | 521,631 |
| 2023-07-21 | 8,800.00 | 8,870.00 | 8,550.00 | 8,720.00 | 7,763.84 | 447,620 |
| 2023-07-20 | 8,980.00 | 9,000.00 | 8,830.00 | 8,880.00 | 7,906.30 | 216,058 |
| 2023-07-19 | 9,000.00 | 9,030.00 | 8,830.00 | 8,980.00 | 7,995.33 | 291,645 |
| 2023-07-18 | 9,160.00 | 9,170.00 | 8,920.00 | 9,050.00 | 8,057.66 | 339,618 |
| 2023-07-17 | 8,920.00 | 9,270.00 | 8,840.00 | 9,160.00 | 8,155.59 | 548,612 |
| 2023-07-14 | 8,930.00 | 8,950.00 | 8,760.00 | 8,950.00 | 7,968.62 | 238,192 |
| 2023-07-13 | 8,910.00 | 9,000.00 | 8,820.00 | 8,920.00 | 7,941.91 | 253,177 |
| 2023-07-12 | 8,890.00 | 8,900.00 | 8,790.00 | 8,890.00 | 7,915.20 | 167,634 |
| 2023-07-11 | 8,650.00 | 8,920.00 | 8,600.00 | 8,910.00 | 7,933.01 | 286,353 |
| 2023-07-10 | 8,680.00 | 8,690.00 | 8,500.00 | 8,650.00 | 7,701.52 | 337,606 |
| 2023-07-07 | 8,700.00 | 8,710.00 | 8,480.00 | 8,700.00 | 7,746.03 | 407,705 |
| 2023-07-06 | 8,830.00 | 8,880.00 | 8,670.00 | 8,760.00 | 7,799.46 | 287,798 |
| 2023-07-05 | 8,740.00 | 8,950.00 | 8,740.00 | 8,830.00 | 7,861.78 | 272,907 |
| 2023-07-04 | 8,940.00 | 8,940.00 | 8,750.00 | 8,770.00 | 7,808.36 | 317,628 |
| 2023-07-03 | 9,160.00 | 9,170.00 | 8,960.00 | 8,990.00 | 8,004.24 | 349,721 |
| 2023-06-30 | 9,120.00 | 9,180.00 | 9,000.00 | 9,160.00 | 8,155.59 | 240,729 |
| 2023-06-29 | 9,040.00 | 9,170.00 | 9,000.00 | 9,110.00 | 8,111.08 | 357,284 |
| 2023-06-28 | 9,010.00 | 9,070.00 | 8,970.00 | 9,020.00 | 8,030.95 | 232,032 |
| 2023-06-27 | 8,810.00 | 9,000.00 | 8,810.00 | 8,980.00 | 7,995.33 | 258,743 |
| 2023-06-26 | 8,930.00 | 8,990.00 | 8,800.00 | 8,890.00 | 7,915.20 | 227,361 |
| 2023-06-23 | 8,840.00 | 9,000.00 | 8,790.00 | 8,930.00 | 7,950.81 | 312,192 |
| 2023-06-22 | 8,770.00 | 8,880.00 | 8,740.00 | 8,880.00 | 7,906.30 | 225,411 |
| 2023-06-21 | 8,840.00 | 8,890.00 | 8,760.00 | 8,840.00 | 7,870.68 | 249,113 |
| 2023-06-20 | 8,940.00 | 9,010.00 | 8,820.00 | 8,850.00 | 7,879.59 | 298,588 |
| 2023-06-19 | 8,800.00 | 8,850.00 | 8,660.00 | 8,850.00 | 7,879.59 | 287,155 |
| 2023-06-16 | 9,100.00 | 9,130.00 | 8,720.00 | 8,830.00 | 7,861.78 | 682,029 |
| 2023-06-15 | 9,010.00 | 9,140.00 | 8,900.00 | 9,070.00 | 8,075.46 | 423,456 |
| 2023-06-14 | 9,320.00 | 9,320.00 | 8,860.00 | 8,990.00 | 8,004.24 | 1,037,330 |
| 2023-06-13 | 9,300.00 | 9,410.00 | 9,180.00 | 9,270.00 | 8,253.53 | 384,046 |
| 2023-06-12 | 9,350.00 | 9,350.00 | 9,170.00 | 9,290.00 | 8,271.34 | 312,122 |
| 2023-06-09 | 9,260.00 | 9,410.00 | 9,250.00 | 9,370.00 | 8,342.57 | 374,412 |
| 2023-06-08 | 9,300.00 | 9,390.00 | 9,160.00 | 9,260.00 | 8,244.63 | 516,993 |
| 2023-06-07 | 9,150.00 | 9,380.00 | 9,150.00 | 9,300.00 | 8,280.24 | 335,204 |
| 2023-06-05 | 9,500.00 | 9,500.00 | 8,950.00 | 9,140.00 | 8,137.79 | 672,622 |
| 2023-06-02 | 9,260.00 | 9,500.00 | 9,240.00 | 9,400.00 | 8,369.28 | 454,202 |
| 2023-06-01 | 9,120.00 | 9,300.00 | 8,980.00 | 9,250.00 | 8,235.73 | 401,262 |
| 2023-05-31 | 9,040.00 | 9,200.00 | 8,900.00 | 9,120.00 | 8,119.98 | 440,586 |
| 2023-05-30 | 8,910.00 | 9,070.00 | 8,880.00 | 9,020.00 | 8,030.95 | 402,049 |
| 2023-05-26 | 8,870.00 | 8,930.00 | 8,800.00 | 8,880.00 | 7,906.30 | 335,144 |
| 2023-05-25 | 8,860.00 | 8,920.00 | 8,750.00 | 8,840.00 | 7,870.68 | 345,465 |
| 2023-05-24 | 8,620.00 | 8,880.00 | 8,560.00 | 8,830.00 | 7,861.78 | 742,151 |
| 2023-05-23 | 8,600.00 | 8,660.00 | 8,540.00 | 8,600.00 | 7,657.00 | 260,085 |
| 2023-05-22 | 8,560.00 | 8,650.00 | 8,510.00 | 8,590.00 | 7,648.10 | 318,706 |
| 2023-05-19 | 8,450.00 | 8,620.00 | 8,430.00 | 8,530.00 | 7,594.68 | 463,332 |
| 2023-05-18 | 8,260.00 | 8,400.00 | 8,230.00 | 8,400.00 | 7,478.93 | 442,993 |
| 2023-05-17 | 8,160.00 | 8,290.00 | 8,160.00 | 8,260.00 | 7,354.28 | 187,431 |
| 2023-05-16 | 8,250.00 | 8,290.00 | 8,160.00 | 8,160.00 | 7,265.25 | 192,198 |
| 2023-05-15 | 8,180.00 | 8,260.00 | 8,150.00 | 8,250.00 | 7,345.38 | 180,605 |
| 2023-05-12 | 8,250.00 | 8,250.00 | 8,160.00 | 8,230.00 | 7,327.57 | 190,175 |
| 2023-05-11 | 8,140.00 | 8,280.00 | 8,130.00 | 8,250.00 | 7,345.38 | 360,391 |
| 2023-05-10 | 8,100.00 | 8,130.00 | 8,040.00 | 8,090.00 | 7,202.92 | 118,439 |
| 2023-05-09 | 8,180.00 | 8,200.00 | 8,070.00 | 8,080.00 | 7,194.02 | 179,563 |
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.