Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,990.00 | 9,110.00 | 8,750.00 | 8,930.00 | 7,684.31 | 648,961 |
| 2022-11-10 | 8,730.00 | 8,800.00 | 8,650.00 | 8,750.00 | 7,529.42 | 236,219 |
| 2022-11-09 | 8,850.00 | 8,950.00 | 8,760.00 | 8,800.00 | 7,572.44 | 505,018 |
| 2022-11-08 | 8,540.00 | 8,840.00 | 8,530.00 | 8,790.00 | 7,563.84 | 595,547 |
| 2022-11-07 | 8,430.00 | 8,560.00 | 8,390.00 | 8,490.00 | 7,305.68 | 234,651 |
| 2022-11-04 | 8,290.00 | 8,430.00 | 8,210.00 | 8,430.00 | 7,254.05 | 249,134 |
| 2022-11-03 | 8,220.00 | 8,420.00 | 8,190.00 | 8,350.00 | 7,185.21 | 273,038 |
| 2022-11-02 | 8,400.00 | 8,500.00 | 8,300.00 | 8,350.00 | 7,185.21 | 286,858 |
| 2022-11-01 | 8,220.00 | 8,480.00 | 8,200.00 | 8,480.00 | 7,297.08 | 572,202 |
| 2022-10-31 | 8,060.00 | 8,200.00 | 8,040.00 | 8,200.00 | 7,056.14 | 233,684 |
| 2022-10-28 | 8,040.00 | 8,130.00 | 8,020.00 | 8,030.00 | 6,909.85 | 190,325 |
| 2022-10-27 | 8,090.00 | 8,180.00 | 8,050.00 | 8,070.00 | 6,944.27 | 220,173 |
| 2022-10-26 | 8,140.00 | 8,210.00 | 8,060.00 | 8,100.00 | 6,970.09 | 225,874 |
| 2022-10-25 | 8,150.00 | 8,260.00 | 8,110.00 | 8,140.00 | 7,004.51 | 249,619 |
| 2022-10-24 | 8,020.00 | 8,130.00 | 7,970.00 | 8,130.00 | 6,995.90 | 260,759 |
| 2022-10-21 | 7,810.00 | 7,940.00 | 7,780.00 | 7,920.00 | 6,815.20 | 414,382 |
| 2022-10-20 | 7,960.00 | 8,040.00 | 7,790.00 | 7,900.00 | 6,797.99 | 402,269 |
| 2022-10-19 | 8,170.00 | 8,210.00 | 7,980.00 | 8,050.00 | 6,927.06 | 337,976 |
| 2022-10-18 | 8,220.00 | 8,240.00 | 8,060.00 | 8,190.00 | 7,047.53 | 251,062 |
| 2022-10-17 | 7,890.00 | 8,130.00 | 7,860.00 | 8,130.00 | 6,995.90 | 233,438 |
| 2022-10-14 | 8,100.00 | 8,100.00 | 7,910.00 | 7,990.00 | 6,875.43 | 324,760 |
| 2022-10-13 | 7,900.00 | 7,960.00 | 7,830.00 | 7,890.00 | 6,789.38 | 215,808 |
| 2022-10-12 | 7,950.00 | 8,030.00 | 7,870.00 | 8,000.00 | 6,884.04 | 246,347 |
| 2022-10-11 | 8,020.00 | 8,030.00 | 7,800.00 | 8,000.00 | 6,884.04 | 326,059 |
| 2022-10-07 | 8,070.00 | 8,260.00 | 8,060.00 | 8,150.00 | 7,013.11 | 272,527 |
| 2022-10-06 | 7,930.00 | 8,210.00 | 7,930.00 | 8,180.00 | 7,038.93 | 263,946 |
| 2022-10-05 | 8,050.00 | 8,160.00 | 7,880.00 | 7,930.00 | 6,823.80 | 286,023 |
| 2022-10-04 | 7,750.00 | 7,990.00 | 7,650.00 | 7,990.00 | 6,875.43 | 367,018 |
| 2022-09-30 | 7,600.00 | 7,770.00 | 7,520.00 | 7,590.00 | 6,531.23 | 357,000 |
| 2022-09-29 | 7,810.00 | 7,910.00 | 7,610.00 | 7,760.00 | 6,677.52 | 497,144 |
| 2022-09-28 | 7,900.00 | 7,960.00 | 7,540.00 | 7,800.00 | 6,711.94 | 534,286 |
| 2022-09-27 | 7,990.00 | 8,060.00 | 7,810.00 | 7,960.00 | 6,849.62 | 391,909 |
| 2022-09-26 | 7,910.00 | 8,130.00 | 7,800.00 | 7,950.00 | 6,841.01 | 437,630 |
| 2022-09-23 | 8,000.00 | 8,180.00 | 8,000.00 | 8,080.00 | 6,952.88 | 290,808 |
| 2022-09-22 | 8,110.00 | 8,130.00 | 7,910.00 | 8,030.00 | 6,909.85 | 372,008 |
| 2022-09-21 | 8,130.00 | 8,280.00 | 8,130.00 | 8,190.00 | 7,047.53 | 206,776 |
| 2022-09-20 | 8,130.00 | 8,290.00 | 8,130.00 | 8,260.00 | 7,107.77 | 192,538 |
| 2022-09-19 | 8,110.00 | 8,260.00 | 8,050.00 | 8,100.00 | 6,970.09 | 341,294 |
| 2022-09-16 | 8,250.00 | 8,320.00 | 8,090.00 | 8,190.00 | 7,047.53 | 384,354 |
| 2022-09-15 | 8,340.00 | 8,390.00 | 8,260.00 | 8,340.00 | 7,176.61 | 228,100 |
| 2022-09-14 | 8,240.00 | 8,300.00 | 8,180.00 | 8,300.00 | 7,142.19 | 284,566 |
| 2022-09-13 | 8,300.00 | 8,510.00 | 8,300.00 | 8,490.00 | 7,305.68 | 279,826 |
| 2022-09-08 | 8,240.00 | 8,310.00 | 8,190.00 | 8,200.00 | 7,056.14 | 226,722 |
| 2022-09-07 | 8,310.00 | 8,310.00 | 8,070.00 | 8,190.00 | 7,047.53 | 416,964 |
| 2022-09-06 | 8,370.00 | 8,460.00 | 8,300.00 | 8,350.00 | 7,185.21 | 189,992 |
| 2022-09-05 | 8,340.00 | 8,470.00 | 8,260.00 | 8,310.00 | 7,150.79 | 226,857 |
| 2022-09-02 | 8,460.00 | 8,540.00 | 8,390.00 | 8,410.00 | 7,236.84 | 210,063 |
| 2022-09-01 | 8,640.00 | 8,640.00 | 8,450.00 | 8,450.00 | 7,271.26 | 275,594 |
| 2022-08-31 | 8,510.00 | 8,720.00 | 8,470.00 | 8,700.00 | 7,486.39 | 282,476 |
| 2022-08-30 | 8,370.00 | 8,580.00 | 8,360.00 | 8,570.00 | 7,374.53 | 174,166 |
| 2022-08-29 | 8,260.00 | 8,500.00 | 8,260.00 | 8,370.00 | 7,202.42 | 394,332 |
| 2022-08-26 | 8,770.00 | 8,820.00 | 8,560.00 | 8,620.00 | 7,417.55 | 274,534 |
| 2022-08-25 | 8,600.00 | 8,700.00 | 8,560.00 | 8,700.00 | 7,486.39 | 260,177 |
| 2022-08-24 | 8,450.00 | 8,510.00 | 8,370.00 | 8,490.00 | 7,305.68 | 216,121 |
| 2022-08-23 | 8,470.00 | 8,560.00 | 8,350.00 | 8,400.00 | 7,228.24 | 375,751 |
| 2022-08-22 | 8,640.00 | 8,680.00 | 8,490.00 | 8,570.00 | 7,374.53 | 364,907 |
| 2022-08-19 | 8,850.00 | 8,860.00 | 8,730.00 | 8,760.00 | 7,538.02 | 287,731 |
| 2022-08-18 | 8,620.00 | 8,850.00 | 8,590.00 | 8,850.00 | 7,615.47 | 314,105 |
| 2022-08-17 | 8,810.00 | 8,810.00 | 8,660.00 | 8,680.00 | 7,469.18 | 347,041 |
| 2022-08-16 | 8,870.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,572.44 | 231,529 |
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.