Partron Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	11,500.00	11,600.00	11,200.00	11,200.00	9,637.65	516,351
2022-05-17	11,400.00	11,550.00	11,350.00	11,400.00	9,809.75	354,527
2022-05-16	11,700.00	11,700.00	11,400.00	11,400.00	9,809.75	459,118
2022-05-13	11,050.00	11,650.00	11,050.00	11,550.00	9,938.83	791,927
2022-05-12	11,150.00	11,250.00	10,900.00	10,950.00	9,422.53	682,236
2022-05-11	11,300.00	11,400.00	11,150.00	11,400.00	9,809.75	280,869
2022-05-10	10,900.00	11,400.00	10,700.00	11,300.00	9,723.70	640,041
2022-05-09	11,250.00	11,400.00	11,100.00	11,150.00	9,594.63	682,915
2022-05-06	11,350.00	11,550.00	11,200.00	11,350.00	9,766.73	457,301
2022-05-04	11,700.00	11,900.00	11,550.00	11,550.00	9,938.83	587,885
2022-05-03	11,600.00	11,850.00	11,600.00	11,650.00	10,024.88	826,997
2022-05-02	11,500.00	11,550.00	11,100.00	11,500.00	9,895.80	1,045,332
2022-04-29	11,450.00	11,750.00	11,350.00	11,700.00	10,067.90	579,949
2022-04-28	11,650.00	11,650.00	11,350.00	11,400.00	9,809.75	467,227
2022-04-27	11,500.00	11,600.00	11,400.00	11,550.00	9,938.83	553,242
2022-04-26	11,800.00	12,000.00	11,700.00	11,750.00	10,110.93	600,291
2022-04-25	11,650.00	12,050.00	11,600.00	11,750.00	10,110.93	852,417
2022-04-22	11,750.00	12,000.00	11,700.00	11,850.00	10,196.98	585,087
2022-04-21	11,900.00	12,050.00	11,800.00	11,850.00	10,196.98	721,961
2022-04-20	11,850.00	12,050.00	11,700.00	11,950.00	10,283.03	1,448,517
2022-04-19	11,200.00	11,750.00	11,200.00	11,650.00	10,024.88	1,754,237
2022-04-18	11,050.00	11,250.00	10,850.00	11,050.00	9,508.58	519,016
2022-04-15	11,200.00	11,250.00	11,000.00	11,100.00	9,551.60	675,403
2022-04-14	11,200.00	11,500.00	11,100.00	11,350.00	9,766.73	1,164,137
2022-04-13	10,900.00	11,150.00	10,850.00	11,150.00	9,594.63	694,001
2022-04-12	10,750.00	11,000.00	10,700.00	10,950.00	9,422.53	572,101
2022-04-11	10,950.00	11,100.00	10,800.00	10,850.00	9,336.48	616,648
2022-04-08	11,200.00	11,250.00	10,750.00	10,950.00	9,422.53	1,072,088
2022-04-07	10,750.00	11,250.00	10,700.00	11,150.00	9,594.63	1,951,774
2022-04-06	10,750.00	10,750.00	10,550.00	10,650.00	9,164.37	552,299
2022-04-05	10,850.00	10,950.00	10,700.00	10,850.00	9,336.48	296,611
2022-04-04	10,850.00	10,850.00	10,700.00	10,800.00	9,293.45	327,869
2022-04-01	10,800.00	10,950.00	10,700.00	10,850.00	9,336.48	451,866
2022-03-31	10,850.00	10,950.00	10,750.00	10,850.00	9,336.48	295,734
2022-03-30	10,850.00	11,000.00	10,800.00	10,900.00	9,379.50	338,977
2022-03-29	11,150.00	11,150.00	10,700.00	10,800.00	9,293.45	618,166
2022-03-28	10,850.00	11,100.00	10,600.00	11,050.00	9,508.58	661,664
2022-03-25	11,050.00	11,100.00	10,750.00	10,850.00	9,336.48	535,656
2022-03-24	10,850.00	11,000.00	10,700.00	11,000.00	9,465.55	457,851
2022-03-23	10,900.00	11,000.00	10,800.00	10,900.00	9,379.50	711,976
2022-03-22	10,500.00	10,850.00	10,400.00	10,800.00	9,293.45	905,911
2022-03-21	10,450.00	10,550.00	10,350.00	10,450.00	8,992.27	597,390
2022-03-18	10,450.00	10,500.00	10,250.00	10,350.00	8,906.22	1,022,378
2022-03-17	10,250.00	10,450.00	10,200.00	10,350.00	8,906.22	793,002
2022-03-16	9,960.00	10,100.00	9,830.00	10,050.00	8,648.07	768,910
2022-03-15	9,880.00	9,970.00	9,790.00	9,820.00	8,450.16	475,458
2022-03-14	10,100.00	10,100.00	9,780.00	9,940.00	8,553.42	965,130
2022-03-11	10,250.00	10,350.00	10,000.00	10,100.00	8,691.10	925,300
2022-03-10	10,600.00	10,600.00	10,100.00	10,250.00	8,820.17	1,140,895
2022-03-08	10,150.00	10,400.00	10,150.00	10,350.00	8,906.22	722,574
2022-03-07	10,900.00	10,900.00	10,250.00	10,350.00	8,906.22	1,750,002
2022-03-04	11,550.00	11,600.00	11,100.00	11,150.00	9,594.63	998,157
2022-03-03	11,450.00	11,700.00	11,450.00	11,550.00	9,938.83	577,185
2022-03-02	11,450.00	11,550.00	11,250.00	11,350.00	9,766.73	705,636
2022-02-28	11,550.00	11,650.00	11,400.00	11,500.00	9,895.80	524,769
2022-02-25	11,650.00	11,800.00	11,450.00	11,700.00	10,067.90	681,107
2022-02-24	11,700.00	11,800.00	11,450.00	11,450.00	9,852.78	877,439
2022-02-23	11,650.00	12,000.00	11,600.00	11,850.00	10,196.98	1,325,766
2022-02-22	11,400.00	11,550.00	11,300.00	11,450.00	9,852.78	560,503
2022-02-21	11,500.00	11,650.00	11,400.00	11,600.00	9,981.85	374,683

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.