Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,710.00 | 8,850.00 | 8,700.00 | 8,800.00 | 7,572.44 | 306,996 |
| 2022-08-11 | 8,650.00 | 8,770.00 | 8,650.00 | 8,700.00 | 7,486.39 | 323,998 |
| 2022-08-10 | 8,600.00 | 8,640.00 | 8,520.00 | 8,570.00 | 7,374.53 | 282,023 |
| 2022-08-09 | 8,670.00 | 8,700.00 | 8,470.00 | 8,600.00 | 7,400.34 | 414,213 |
| 2022-08-08 | 8,760.00 | 8,760.00 | 8,660.00 | 8,670.00 | 7,460.58 | 365,330 |
| 2022-08-05 | 8,820.00 | 8,880.00 | 8,710.00 | 8,780.00 | 7,555.23 | 280,514 |
| 2022-08-04 | 8,830.00 | 8,830.00 | 8,700.00 | 8,790.00 | 7,563.84 | 375,900 |
| 2022-08-03 | 8,520.00 | 8,830.00 | 8,510.00 | 8,780.00 | 7,555.23 | 1,113,893 |
| 2022-08-02 | 8,460.00 | 8,490.00 | 8,230.00 | 8,370.00 | 7,202.42 | 818,405 |
| 2022-08-01 | 8,640.00 | 8,670.00 | 8,510.00 | 8,600.00 | 7,400.34 | 260,192 |
| 2022-07-29 | 8,650.00 | 8,720.00 | 8,590.00 | 8,620.00 | 7,417.55 | 367,203 |
| 2022-07-28 | 8,600.00 | 8,660.00 | 8,550.00 | 8,590.00 | 7,391.74 | 390,403 |
| 2022-07-27 | 8,440.00 | 8,530.00 | 8,440.00 | 8,510.00 | 7,322.89 | 239,426 |
| 2022-07-26 | 8,440.00 | 8,520.00 | 8,440.00 | 8,480.00 | 7,297.08 | 168,395 |
| 2022-07-25 | 8,390.00 | 8,520.00 | 8,370.00 | 8,490.00 | 7,305.68 | 254,982 |
| 2022-07-22 | 8,620.00 | 8,620.00 | 8,430.00 | 8,450.00 | 7,271.26 | 395,529 |
| 2022-07-21 | 8,340.00 | 8,540.00 | 8,340.00 | 8,520.00 | 7,331.50 | 547,937 |
| 2022-07-20 | 8,440.00 | 8,490.00 | 8,280.00 | 8,320.00 | 7,159.40 | 392,762 |
| 2022-07-19 | 8,350.00 | 8,390.00 | 8,210.00 | 8,320.00 | 7,159.40 | 294,420 |
| 2022-07-18 | 8,210.00 | 8,380.00 | 8,160.00 | 8,360.00 | 7,193.82 | 359,486 |
| 2022-07-15 | 8,060.00 | 8,180.00 | 7,960.00 | 8,120.00 | 6,987.30 | 410,921 |
| 2022-07-14 | 8,000.00 | 8,120.00 | 7,910.00 | 8,090.00 | 6,961.48 | 374,742 |
| 2022-07-13 | 8,040.00 | 8,110.00 | 7,850.00 | 8,080.00 | 6,952.88 | 580,218 |
| 2022-07-12 | 8,370.00 | 8,430.00 | 7,940.00 | 8,050.00 | 6,927.06 | 962,614 |
| 2022-07-11 | 8,510.00 | 8,620.00 | 8,430.00 | 8,450.00 | 7,271.26 | 355,760 |
| 2022-07-08 | 8,590.00 | 8,640.00 | 8,480.00 | 8,560.00 | 7,365.92 | 341,306 |
| 2022-07-07 | 8,480.00 | 8,610.00 | 8,410.00 | 8,560.00 | 7,365.92 | 331,498 |
| 2022-07-06 | 8,600.00 | 8,620.00 | 8,360.00 | 8,380.00 | 7,211.03 | 443,607 |
| 2022-07-05 | 8,500.00 | 8,710.00 | 8,400.00 | 8,610.00 | 7,408.95 | 464,344 |
| 2022-07-04 | 8,460.00 | 8,460.00 | 8,200.00 | 8,460.00 | 7,279.87 | 435,959 |
| 2022-07-01 | 8,480.00 | 8,570.00 | 8,270.00 | 8,460.00 | 7,279.87 | 491,331 |
| 2022-06-30 | 8,700.00 | 8,760.00 | 8,440.00 | 8,450.00 | 7,271.26 | 557,823 |
| 2022-06-29 | 8,720.00 | 8,790.00 | 8,570.00 | 8,700.00 | 7,486.39 | 551,128 |
| 2022-06-28 | 9,060.00 | 9,060.00 | 8,870.00 | 8,930.00 | 7,684.31 | 394,042 |
| 2022-06-27 | 8,900.00 | 9,180.00 | 8,880.00 | 9,060.00 | 7,796.17 | 586,134 |
| 2022-06-24 | 8,460.00 | 8,850.00 | 8,460.00 | 8,820.00 | 7,589.65 | 668,661 |
| 2022-06-23 | 8,700.00 | 9,030.00 | 8,450.00 | 8,490.00 | 7,305.68 | 755,966 |
| 2022-06-22 | 9,420.00 | 9,440.00 | 8,760.00 | 8,760.00 | 7,538.02 | 662,471 |
| 2022-06-21 | 9,200.00 | 9,450.00 | 9,190.00 | 9,350.00 | 8,045.72 | 280,095 |
| 2022-06-20 | 9,740.00 | 9,830.00 | 9,190.00 | 9,250.00 | 7,959.67 | 671,270 |
| 2022-06-17 | 9,650.00 | 9,890.00 | 9,650.00 | 9,710.00 | 8,355.50 | 523,116 |
| 2022-06-16 | 10,000.00 | 10,250.00 | 9,900.00 | 9,900.00 | 8,519.00 | 497,115 |
| 2022-06-15 | 10,050.00 | 10,200.00 | 9,800.00 | 9,840.00 | 8,467.37 | 642,591 |
| 2022-06-14 | 9,990.00 | 10,250.00 | 9,970.00 | 10,100.00 | 8,691.10 | 730,791 |
| 2022-06-13 | 10,400.00 | 10,500.00 | 10,150.00 | 10,200.00 | 8,777.15 | 636,765 |
| 2022-06-10 | 10,650.00 | 10,850.00 | 10,650.00 | 10,700.00 | 9,207.40 | 344,492 |
| 2022-06-09 | 10,900.00 | 10,950.00 | 10,600.00 | 10,900.00 | 9,379.50 | 874,577 |
| 2022-06-08 | 11,200.00 | 11,250.00 | 10,850.00 | 11,000.00 | 9,465.55 | 667,385 |
| 2022-06-07 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 9,551.60 | 841,392 |
| 2022-06-03 | 11,300.00 | 11,500.00 | 11,150.00 | 11,150.00 | 9,594.63 | 604,267 |
| 2022-06-02 | 11,150.00 | 11,150.00 | 11,000.00 | 11,100.00 | 9,551.60 | 417,767 |
| 2022-05-31 | 11,250.00 | 11,250.00 | 11,100.00 | 11,150.00 | 9,594.63 | 489,532 |
| 2022-05-30 | 11,250.00 | 11,400.00 | 11,150.00 | 11,300.00 | 9,723.70 | 349,099 |
| 2022-05-27 | 11,200.00 | 11,250.00 | 11,000.00 | 11,100.00 | 9,551.60 | 409,512 |
| 2022-05-26 | 11,250.00 | 11,350.00 | 11,050.00 | 11,100.00 | 9,551.60 | 349,147 |
| 2022-05-25 | 11,250.00 | 11,450.00 | 11,150.00 | 11,200.00 | 9,637.65 | 511,765 |
| 2022-05-24 | 11,750.00 | 11,750.00 | 11,250.00 | 11,300.00 | 9,723.70 | 834,752 |
| 2022-05-23 | 11,750.00 | 11,800.00 | 11,550.00 | 11,750.00 | 10,110.93 | 541,052 |
| 2022-05-20 | 11,650.00 | 11,700.00 | 11,500.00 | 11,650.00 | 10,024.88 | 511,026 |
| 2022-05-19 | 10,950.00 | 11,750.00 | 10,950.00 | 11,650.00 | 10,024.88 | 1,300,634 |
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.