Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,720.00 | 8,850.00 | 8,680.00 | 8,820.00 | 7,852.88 | 277,045 |
| 2023-02-07 | 8,560.00 | 8,720.00 | 8,560.00 | 8,680.00 | 7,728.23 | 147,650 |
| 2023-02-06 | 8,690.00 | 8,710.00 | 8,590.00 | 8,590.00 | 7,648.10 | 188,352 |
| 2023-02-03 | 8,890.00 | 8,890.00 | 8,720.00 | 8,750.00 | 7,790.55 | 177,195 |
| 2023-02-02 | 8,720.00 | 8,870.00 | 8,720.00 | 8,850.00 | 7,879.59 | 357,811 |
| 2023-02-01 | 8,660.00 | 8,800.00 | 8,650.00 | 8,650.00 | 7,701.52 | 238,143 |
| 2023-01-31 | 8,570.00 | 8,680.00 | 8,570.00 | 8,640.00 | 7,692.61 | 137,171 |
| 2023-01-30 | 8,710.00 | 8,790.00 | 8,580.00 | 8,650.00 | 7,701.52 | 259,825 |
| 2023-01-27 | 8,690.00 | 8,750.00 | 8,650.00 | 8,700.00 | 7,746.03 | 203,574 |
| 2023-01-26 | 8,700.00 | 8,720.00 | 8,610.00 | 8,690.00 | 7,737.13 | 167,127 |
| 2023-01-25 | 8,620.00 | 8,670.00 | 8,560.00 | 8,650.00 | 7,701.52 | 228,358 |
| 2023-01-20 | 8,420.00 | 8,550.00 | 8,400.00 | 8,540.00 | 7,603.58 | 122,728 |
| 2023-01-19 | 8,430.00 | 8,490.00 | 8,370.00 | 8,450.00 | 7,523.45 | 99,263 |
| 2023-01-18 | 8,380.00 | 8,510.00 | 8,280.00 | 8,480.00 | 7,550.16 | 202,548 |
| 2023-01-17 | 8,460.00 | 8,480.00 | 8,280.00 | 8,420.00 | 7,496.74 | 235,068 |
| 2023-01-16 | 8,480.00 | 8,550.00 | 8,410.00 | 8,470.00 | 7,541.25 | 153,012 |
| 2023-01-13 | 8,460.00 | 8,510.00 | 8,380.00 | 8,470.00 | 7,541.25 | 181,058 |
| 2023-01-12 | 8,500.00 | 8,510.00 | 8,390.00 | 8,470.00 | 7,541.25 | 167,809 |
| 2023-01-11 | 8,420.00 | 8,500.00 | 8,420.00 | 8,500.00 | 7,567.96 | 166,612 |
| 2023-01-10 | 8,340.00 | 8,480.00 | 8,310.00 | 8,400.00 | 7,478.93 | 136,352 |
| 2023-01-09 | 8,370.00 | 8,480.00 | 8,350.00 | 8,470.00 | 7,541.25 | 193,650 |
| 2023-01-06 | 8,060.00 | 8,330.00 | 8,050.00 | 8,300.00 | 7,389.89 | 204,464 |
| 2023-01-05 | 8,170.00 | 8,170.00 | 8,020.00 | 8,130.00 | 7,238.54 | 144,450 |
| 2023-01-04 | 7,830.00 | 8,150.00 | 7,830.00 | 8,140.00 | 7,247.44 | 153,597 |
| 2023-01-03 | 7,940.00 | 7,950.00 | 7,710.00 | 7,940.00 | 7,069.37 | 275,200 |
| 2023-01-02 | 8,130.00 | 8,180.00 | 7,840.00 | 7,900.00 | 7,033.76 | 315,793 |
| 2022-12-29 | 8,370.00 | 8,390.00 | 8,060.00 | 8,100.00 | 7,211.83 | 508,854 |
| 2022-12-28 | 8,760.00 | 8,760.00 | 8,360.00 | 8,450.00 | 7,523.45 | 511,086 |
| 2022-12-27 | 9,020.00 | 9,090.00 | 8,880.00 | 8,950.00 | 7,701.52 | 551,721 |
| 2022-12-26 | 8,970.00 | 9,090.00 | 8,900.00 | 9,010.00 | 7,753.15 | 326,426 |
| 2022-12-23 | 8,860.00 | 9,080.00 | 8,780.00 | 8,970.00 | 7,718.73 | 323,959 |
| 2022-12-22 | 8,790.00 | 8,980.00 | 8,770.00 | 8,950.00 | 7,701.52 | 266,517 |
| 2022-12-21 | 8,760.00 | 8,820.00 | 8,720.00 | 8,730.00 | 7,512.21 | 169,546 |
| 2022-12-20 | 8,800.00 | 8,890.00 | 8,620.00 | 8,760.00 | 7,538.02 | 202,432 |
| 2022-12-19 | 8,910.00 | 8,960.00 | 8,810.00 | 8,820.00 | 7,589.65 | 91,873 |
| 2022-12-16 | 8,850.00 | 9,000.00 | 8,830.00 | 8,900.00 | 7,658.49 | 148,656 |
| 2022-12-15 | 8,940.00 | 9,000.00 | 8,870.00 | 8,950.00 | 7,701.52 | 152,698 |
| 2022-12-14 | 8,790.00 | 8,980.00 | 8,790.00 | 8,940.00 | 7,692.91 | 174,254 |
| 2022-12-13 | 8,800.00 | 8,860.00 | 8,730.00 | 8,780.00 | 7,555.23 | 160,048 |
| 2022-12-12 | 8,880.00 | 8,880.00 | 8,770.00 | 8,780.00 | 7,555.23 | 127,510 |
| 2022-12-09 | 8,800.00 | 8,900.00 | 8,700.00 | 8,880.00 | 7,641.28 | 244,817 |
| 2022-12-08 | 8,700.00 | 8,770.00 | 8,660.00 | 8,730.00 | 7,512.21 | 427,773 |
| 2022-12-07 | 8,530.00 | 8,750.00 | 8,520.00 | 8,740.00 | 7,520.81 | 233,794 |
| 2022-12-06 | 8,650.00 | 8,680.00 | 8,550.00 | 8,610.00 | 7,408.95 | 221,868 |
| 2022-12-05 | 8,660.00 | 8,730.00 | 8,560.00 | 8,700.00 | 7,486.39 | 258,702 |
| 2022-12-02 | 8,750.00 | 8,750.00 | 8,470.00 | 8,510.00 | 7,322.89 | 341,786 |
| 2022-12-01 | 8,940.00 | 8,980.00 | 8,770.00 | 8,770.00 | 7,546.63 | 194,791 |
| 2022-11-30 | 8,620.00 | 8,810.00 | 8,560.00 | 8,770.00 | 7,546.63 | 212,320 |
| 2022-11-29 | 8,410.00 | 8,720.00 | 8,390.00 | 8,650.00 | 7,443.37 | 217,211 |
| 2022-11-28 | 8,840.00 | 8,840.00 | 8,440.00 | 8,510.00 | 7,322.89 | 388,601 |
| 2022-11-25 | 8,890.00 | 8,940.00 | 8,800.00 | 8,850.00 | 7,615.47 | 135,781 |
| 2022-11-24 | 8,830.00 | 8,920.00 | 8,800.00 | 8,900.00 | 7,658.49 | 174,577 |
| 2022-11-23 | 8,810.00 | 8,880.00 | 8,740.00 | 8,820.00 | 7,589.65 | 197,650 |
| 2022-11-22 | 8,840.00 | 8,900.00 | 8,700.00 | 8,790.00 | 7,563.84 | 211,535 |
| 2022-11-21 | 8,950.00 | 8,970.00 | 8,700.00 | 8,900.00 | 7,658.49 | 380,728 |
| 2022-11-18 | 9,030.00 | 9,210.00 | 8,930.00 | 8,930.00 | 7,684.31 | 396,641 |
| 2022-11-17 | 9,000.00 | 9,050.00 | 8,910.00 | 9,020.00 | 7,761.75 | 245,713 |
| 2022-11-16 | 9,070.00 | 9,100.00 | 8,980.00 | 9,010.00 | 7,753.15 | 294,751 |
| 2022-11-15 | 8,780.00 | 9,060.00 | 8,780.00 | 9,010.00 | 7,753.15 | 447,368 |
| 2022-11-14 | 8,930.00 | 8,980.00 | 8,740.00 | 8,810.00 | 7,581.05 | 382,358 |
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.