Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,610.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 82,485 |
| 2026-07-20 | 5,670.00 | 5,770.00 | 5,610.00 | 5,660.00 | 5,660.00 | 116,836 |
| 2026-07-16 | 5,860.00 | 5,870.00 | 5,720.00 | 5,770.00 | 5,770.00 | 85,452 |
| 2026-07-15 | 5,700.00 | 5,880.00 | 5,700.00 | 5,860.00 | 5,860.00 | 69,620 |
| 2026-07-14 | 5,840.00 | 5,890.00 | 5,600.00 | 5,690.00 | 5,690.00 | 244,486 |
| 2026-07-13 | 6,010.00 | 6,020.00 | 5,810.00 | 5,840.00 | 5,840.00 | 141,101 |
| 2026-07-10 | 5,760.00 | 6,040.00 | 5,760.00 | 5,980.00 | 5,980.00 | 168,494 |
| 2026-07-09 | 5,700.00 | 5,810.00 | 5,620.00 | 5,720.00 | 5,720.00 | 182,809 |
| 2026-07-08 | 5,940.00 | 5,950.00 | 5,730.00 | 5,730.00 | 5,730.00 | 113,379 |
| 2026-07-07 | 6,010.00 | 6,110.00 | 5,920.00 | 5,940.00 | 5,940.00 | 89,959 |
| 2026-07-06 | 6,120.00 | 6,120.00 | 5,930.00 | 6,000.00 | 6,000.00 | 62,541 |
| 2026-07-03 | 6,090.00 | 6,100.00 | 5,870.00 | 6,030.00 | 6,030.00 | 106,002 |
| 2026-07-02 | 5,990.00 | 6,190.00 | 5,830.00 | 6,090.00 | 6,090.00 | 196,446 |
| 2026-07-01 | 5,780.00 | 6,090.00 | 5,740.00 | 5,990.00 | 5,990.00 | 94,105 |
| 2026-06-30 | 6,040.00 | 6,040.00 | 5,750.00 | 5,780.00 | 5,780.00 | 139,815 |
| 2026-06-29 | 5,510.00 | 6,050.00 | 5,510.00 | 5,990.00 | 5,990.00 | 288,653 |
| 2026-06-26 | 5,650.00 | 5,680.00 | 5,460.00 | 5,510.00 | 5,510.00 | 324,759 |
| 2026-06-25 | 5,810.00 | 5,940.00 | 5,680.00 | 5,680.00 | 5,680.00 | 281,896 |
| 2026-06-24 | 5,970.00 | 5,970.00 | 5,760.00 | 5,830.00 | 5,830.00 | 407,569 |
| 2026-06-23 | 6,150.00 | 6,160.00 | 5,970.00 | 5,970.00 | 5,970.00 | 426,892 |
| 2026-06-22 | 6,410.00 | 6,520.00 | 6,110.00 | 6,140.00 | 6,140.00 | 427,018 |
| 2026-06-19 | 6,390.00 | 6,490.00 | 6,310.00 | 6,400.00 | 6,400.00 | 338,402 |
| 2026-06-18 | 6,570.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 302,904 |
| 2026-06-17 | 6,620.00 | 6,640.00 | 6,450.00 | 6,570.00 | 6,570.00 | 183,602 |
| 2026-06-16 | 6,600.00 | 6,750.00 | 6,590.00 | 6,630.00 | 6,630.00 | 232,269 |
| 2026-06-15 | 6,630.00 | 6,680.00 | 6,480.00 | 6,620.00 | 6,620.00 | 292,541 |
| 2026-06-12 | 6,430.00 | 6,680.00 | 6,380.00 | 6,510.00 | 6,510.00 | 406,545 |
| 2026-06-11 | 6,300.00 | 6,300.00 | 6,130.00 | 6,290.00 | 6,290.00 | 265,688 |
| 2026-06-10 | 6,320.00 | 6,420.00 | 6,130.00 | 6,320.00 | 6,320.00 | 348,434 |
| 2026-06-09 | 6,230.00 | 6,450.00 | 6,140.00 | 6,400.00 | 6,400.00 | 249,270 |
| 2026-06-08 | 6,320.00 | 6,380.00 | 6,180.00 | 6,210.00 | 6,210.00 | 266,225 |
| 2026-06-05 | 6,600.00 | 6,650.00 | 6,400.00 | 6,530.00 | 6,530.00 | 227,021 |
| 2026-06-04 | 6,680.00 | 6,800.00 | 6,570.00 | 6,600.00 | 6,600.00 | 161,977 |
| 2026-06-02 | 6,730.00 | 6,780.00 | 6,550.00 | 6,680.00 | 6,680.00 | 267,909 |
| 2026-06-01 | 6,990.00 | 6,990.00 | 6,700.00 | 6,790.00 | 6,790.00 | 385,374 |
| 2026-05-29 | 7,000.00 | 7,080.00 | 6,900.00 | 6,990.00 | 6,990.00 | 268,159 |
| 2026-05-28 | 7,020.00 | 7,040.00 | 6,740.00 | 7,000.00 | 7,000.00 | 282,644 |
| 2026-05-27 | 7,270.00 | 7,280.00 | 6,960.00 | 7,030.00 | 7,030.00 | 299,977 |
| 2026-05-26 | 7,510.00 | 7,580.00 | 7,200.00 | 7,210.00 | 7,210.00 | 216,960 |
| 2026-05-22 | 7,090.00 | 7,480.00 | 7,090.00 | 7,410.00 | 7,410.00 | 344,300 |
| 2026-05-21 | 7,000.00 | 7,180.00 | 6,910.00 | 7,040.00 | 7,040.00 | 242,559 |
| 2026-05-20 | 7,140.00 | 7,190.00 | 6,810.00 | 6,850.00 | 6,850.00 | 326,836 |
| 2026-05-19 | 7,220.00 | 7,250.00 | 6,970.00 | 7,030.00 | 7,030.00 | 251,608 |
| 2026-05-18 | 7,200.00 | 7,240.00 | 6,920.00 | 7,220.00 | 7,220.00 | 278,528 |
| 2026-05-15 | 7,330.00 | 7,460.00 | 7,160.00 | 7,230.00 | 7,230.00 | 302,740 |
| 2026-05-14 | 7,120.00 | 7,350.00 | 7,120.00 | 7,330.00 | 7,330.00 | 334,956 |
| 2026-05-13 | 7,220.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 310,042 |
| 2026-05-12 | 7,270.00 | 7,330.00 | 7,030.00 | 7,220.00 | 7,220.00 | 442,177 |
| 2026-05-11 | 7,410.00 | 7,460.00 | 7,270.00 | 7,270.00 | 7,270.00 | 375,608 |
| 2026-05-08 | 7,510.00 | 7,510.00 | 7,350.00 | 7,460.00 | 7,460.00 | 303,135 |
| 2026-05-07 | 7,600.00 | 7,700.00 | 7,480.00 | 7,510.00 | 7,510.00 | 282,152 |
| 2026-05-06 | 7,830.00 | 7,940.00 | 7,490.00 | 7,570.00 | 7,570.00 | 520,509 |
| 2026-05-04 | 8,310.00 | 8,350.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1,110,010 |
| 2026-04-30 | 8,400.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,280.00 | 261,047 |
| 2026-04-29 | 8,250.00 | 8,350.00 | 8,180.00 | 8,340.00 | 8,340.00 | 184,443 |
| 2026-04-28 | 8,250.00 | 8,340.00 | 8,220.00 | 8,220.00 | 8,220.00 | 161,978 |
| 2026-04-27 | 8,420.00 | 8,420.00 | 8,230.00 | 8,280.00 | 8,280.00 | 230,301 |
| 2026-04-24 | 8,340.00 | 8,360.00 | 7,820.00 | 8,340.00 | 8,340.00 | 259,505 |
| 2026-04-23 | 8,340.00 | 8,400.00 | 8,190.00 | 8,340.00 | 8,340.00 | 230,441 |
| 2026-04-22 | 8,350.00 | 8,370.00 | 8,210.00 | 8,320.00 | 8,320.00 | 196,167 |
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.