Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,140.00 | 8,250.00 | 8,140.00 | 8,220.00 | 7,318.67 | 225,098 |
| 2023-05-04 | 7,960.00 | 8,150.00 | 7,900.00 | 8,130.00 | 7,238.54 | 264,335 |
| 2023-05-03 | 7,970.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,087.18 | 159,054 |
| 2023-05-02 | 8,000.00 | 8,160.00 | 7,980.00 | 8,050.00 | 7,167.31 | 192,714 |
| 2023-04-28 | 7,900.00 | 7,970.00 | 7,870.00 | 7,940.00 | 7,069.37 | 232,564 |
| 2023-04-27 | 7,790.00 | 7,950.00 | 7,730.00 | 7,880.00 | 7,015.95 | 206,253 |
| 2023-04-26 | 7,710.00 | 7,910.00 | 7,710.00 | 7,800.00 | 6,944.72 | 180,204 |
| 2023-04-25 | 7,850.00 | 7,930.00 | 7,660.00 | 7,750.00 | 6,900.20 | 328,347 |
| 2023-04-24 | 7,950.00 | 8,020.00 | 7,850.00 | 7,850.00 | 6,989.24 | 237,087 |
| 2023-04-21 | 8,010.00 | 8,100.00 | 7,930.00 | 7,960.00 | 7,087.18 | 271,171 |
| 2023-04-20 | 8,230.00 | 8,230.00 | 8,030.00 | 8,040.00 | 7,158.40 | 221,245 |
| 2023-04-19 | 8,170.00 | 8,230.00 | 8,120.00 | 8,220.00 | 7,318.67 | 237,361 |
| 2023-04-18 | 8,150.00 | 8,220.00 | 8,130.00 | 8,200.00 | 7,300.86 | 208,961 |
| 2023-04-17 | 8,320.00 | 8,320.00 | 8,170.00 | 8,170.00 | 7,274.15 | 269,473 |
| 2023-04-14 | 8,290.00 | 8,330.00 | 8,190.00 | 8,270.00 | 7,363.18 | 319,021 |
| 2023-04-13 | 8,280.00 | 8,300.00 | 8,170.00 | 8,300.00 | 7,389.89 | 243,932 |
| 2023-04-12 | 8,210.00 | 8,280.00 | 8,130.00 | 8,260.00 | 7,354.28 | 302,206 |
| 2023-04-11 | 8,010.00 | 8,160.00 | 7,860.00 | 8,160.00 | 7,265.25 | 352,737 |
| 2023-04-10 | 8,130.00 | 8,130.00 | 7,940.00 | 8,020.00 | 7,140.60 | 428,595 |
| 2023-04-07 | 8,090.00 | 8,200.00 | 8,060.00 | 8,120.00 | 7,229.63 | 298,651 |
| 2023-04-06 | 8,180.00 | 8,180.00 | 8,000.00 | 8,030.00 | 7,149.50 | 386,345 |
| 2023-04-05 | 8,150.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,274.15 | 202,395 |
| 2023-04-04 | 8,210.00 | 8,340.00 | 8,090.00 | 8,150.00 | 7,256.34 | 335,637 |
| 2023-04-03 | 8,260.00 | 8,260.00 | 8,070.00 | 8,190.00 | 7,291.96 | 334,591 |
| 2023-03-31 | 8,280.00 | 8,300.00 | 8,190.00 | 8,250.00 | 7,345.38 | 226,827 |
| 2023-03-30 | 8,220.00 | 8,300.00 | 8,190.00 | 8,280.00 | 7,372.09 | 337,982 |
| 2023-03-29 | 8,200.00 | 8,230.00 | 8,070.00 | 8,180.00 | 7,283.05 | 238,394 |
| 2023-03-28 | 8,030.00 | 8,220.00 | 7,980.00 | 8,150.00 | 7,256.34 | 357,303 |
| 2023-03-27 | 8,000.00 | 8,080.00 | 7,900.00 | 8,030.00 | 7,149.50 | 271,452 |
| 2023-03-24 | 7,770.00 | 8,050.00 | 7,710.00 | 8,000.00 | 7,122.79 | 515,777 |
| 2023-03-23 | 7,750.00 | 7,840.00 | 7,710.00 | 7,750.00 | 6,900.20 | 206,779 |
| 2023-03-22 | 7,830.00 | 7,840.00 | 7,740.00 | 7,800.00 | 6,944.72 | 140,434 |
| 2023-03-21 | 7,890.00 | 7,930.00 | 7,770.00 | 7,780.00 | 6,926.91 | 153,599 |
| 2023-03-20 | 7,980.00 | 7,980.00 | 7,860.00 | 7,860.00 | 6,998.14 | 184,498 |
| 2023-03-17 | 7,830.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,122.79 | 340,592 |
| 2023-03-16 | 7,660.00 | 7,810.00 | 7,560.00 | 7,760.00 | 6,909.11 | 294,889 |
| 2023-03-15 | 7,900.00 | 7,910.00 | 7,730.00 | 7,740.00 | 6,891.30 | 418,058 |
| 2023-03-14 | 7,960.00 | 8,040.00 | 7,670.00 | 7,870.00 | 7,007.04 | 395,538 |
| 2023-03-13 | 7,930.00 | 8,050.00 | 7,750.00 | 8,050.00 | 7,167.31 | 324,341 |
| 2023-03-10 | 8,110.00 | 8,110.00 | 7,890.00 | 7,930.00 | 7,060.47 | 343,713 |
| 2023-03-09 | 8,200.00 | 8,240.00 | 8,100.00 | 8,200.00 | 7,300.86 | 226,589 |
| 2023-03-08 | 8,210.00 | 8,230.00 | 8,160.00 | 8,200.00 | 7,300.86 | 224,047 |
| 2023-03-07 | 8,240.00 | 8,310.00 | 8,200.00 | 8,280.00 | 7,372.09 | 243,016 |
| 2023-03-06 | 8,230.00 | 8,280.00 | 8,180.00 | 8,270.00 | 7,363.18 | 213,286 |
| 2023-03-03 | 8,120.00 | 8,310.00 | 8,070.00 | 8,290.00 | 7,380.99 | 391,813 |
| 2023-03-02 | 8,080.00 | 8,240.00 | 7,950.00 | 8,090.00 | 7,202.92 | 755,664 |
| 2023-02-28 | 8,050.00 | 8,200.00 | 8,050.00 | 8,090.00 | 7,202.92 | 267,471 |
| 2023-02-27 | 8,090.00 | 8,100.00 | 8,000.00 | 8,050.00 | 7,167.31 | 147,918 |
| 2023-02-24 | 8,220.00 | 8,290.00 | 8,080.00 | 8,140.00 | 7,247.44 | 249,998 |
| 2023-02-23 | 8,270.00 | 8,300.00 | 8,200.00 | 8,250.00 | 7,345.38 | 122,774 |
| 2023-02-22 | 8,260.00 | 8,330.00 | 8,190.00 | 8,200.00 | 7,300.86 | 232,880 |
| 2023-02-21 | 8,400.00 | 8,420.00 | 8,320.00 | 8,410.00 | 7,487.83 | 244,163 |
| 2023-02-20 | 8,300.00 | 8,500.00 | 8,170.00 | 8,420.00 | 7,496.74 | 295,920 |
| 2023-02-17 | 8,350.00 | 8,380.00 | 8,280.00 | 8,310.00 | 7,398.80 | 193,308 |
| 2023-02-16 | 8,450.00 | 8,450.00 | 8,290.00 | 8,430.00 | 7,505.64 | 389,897 |
| 2023-02-15 | 8,740.00 | 8,750.00 | 8,320.00 | 8,330.00 | 7,416.61 | 484,572 |
| 2023-02-14 | 8,640.00 | 8,780.00 | 8,640.00 | 8,730.00 | 7,772.74 | 201,529 |
| 2023-02-13 | 8,690.00 | 8,690.00 | 8,550.00 | 8,600.00 | 7,657.00 | 183,187 |
| 2023-02-10 | 8,700.00 | 8,720.00 | 8,630.00 | 8,690.00 | 7,737.13 | 191,947 |
| 2023-02-09 | 8,810.00 | 8,890.00 | 8,750.00 | 8,750.00 | 7,790.55 | 254,707 |
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.