Partron Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,400.00	11,750.00	11,350.00	11,650.00	10,024.88	716,667
2022-02-17	11,600.00	11,700.00	11,300.00	11,550.00	9,938.83	1,121,840
2022-02-16	11,600.00	11,800.00	11,400.00	11,600.00	9,981.85	1,231,926
2022-02-15	11,500.00	11,550.00	11,150.00	11,250.00	9,680.68	946,265
2022-02-14	11,300.00	11,400.00	11,050.00	11,300.00	9,723.70	700,883
2022-02-11	11,600.00	11,700.00	11,350.00	11,550.00	9,938.83	795,086
2022-02-10	12,000.00	12,050.00	11,600.00	11,700.00	10,067.90	728,618
2022-02-09	11,850.00	12,150.00	11,750.00	11,900.00	10,240.01	976,210
2022-02-08	12,050.00	12,200.00	11,600.00	11,750.00	10,110.93	1,002,084
2022-02-07	12,400.00	12,400.00	11,800.00	12,000.00	10,326.06	1,126,841
2022-02-04	12,400.00	12,650.00	12,200.00	12,350.00	10,627.23	904,838
2022-02-03	13,100.00	13,150.00	12,350.00	12,400.00	10,670.26	1,805,172
2022-01-28	12,800.00	13,000.00	12,500.00	12,900.00	11,100.51	1,457,075
2022-01-27	12,350.00	12,950.00	12,350.00	12,600.00	10,842.36	1,943,396
2022-01-26	12,550.00	12,900.00	12,100.00	12,300.00	10,584.21	1,638,393
2022-01-25	12,850.00	12,900.00	12,350.00	12,500.00	10,756.31	1,309,220
2022-01-24	12,550.00	12,800.00	12,450.00	12,650.00	10,885.38	1,059,894
2022-01-21	12,950.00	13,000.00	12,400.00	12,650.00	10,885.38	1,358,020
2022-01-20	12,950.00	13,100.00	12,750.00	12,950.00	11,143.54	1,070,237
2022-01-19	12,450.00	13,350.00	12,400.00	12,900.00	11,100.51	3,260,021
2022-01-18	12,500.00	12,850.00	12,300.00	12,550.00	10,799.33	1,141,212
2022-01-17	12,450.00	12,650.00	12,200.00	12,450.00	10,713.28	1,367,847
2022-01-14	11,750.00	12,350.00	11,650.00	12,200.00	10,498.16	2,419,492
2022-01-13	11,850.00	11,850.00	11,600.00	11,700.00	10,067.90	534,355
2022-01-12	12,000.00	12,200.00	11,700.00	11,800.00	10,153.96	731,311
2022-01-11	11,800.00	11,950.00	11,550.00	11,750.00	10,110.93	622,790
2022-01-10	12,050.00	12,100.00	11,400.00	11,800.00	10,153.96	1,180,078
2022-01-07	12,100.00	12,350.00	12,000.00	12,150.00	10,455.13	978,186
2022-01-06	11,900.00	12,200.00	11,800.00	12,000.00	10,326.06	1,181,120
2022-01-05	12,750.00	12,750.00	12,050.00	12,250.00	10,541.18	2,006,923
2022-01-04	12,750.00	12,950.00	12,550.00	12,800.00	11,014.46	1,134,682
2022-01-03	13,450.00	13,450.00	12,650.00	12,700.00	10,928.41	1,324,370
2021-12-30	12,950.00	13,400.00	12,900.00	13,300.00	11,444.71	955,147
2021-12-29	13,250.00	13,300.00	12,750.00	13,000.00	11,186.56	1,325,789
2021-12-28	13,300.00	13,500.00	13,150.00	13,500.00	11,315.64	987,349
2021-12-27	13,100.00	13,350.00	13,000.00	13,250.00	11,106.09	773,362
2021-12-24	13,100.00	13,300.00	12,900.00	13,150.00	11,022.27	1,040,257
2021-12-23	12,500.00	13,200.00	12,450.00	13,100.00	10,980.36	2,892,403
2021-12-22	12,450.00	12,600.00	12,350.00	12,400.00	10,393.62	617,538
2021-12-21	12,350.00	12,500.00	12,050.00	12,350.00	10,351.71	1,028,168
2021-12-20	12,500.00	12,800.00	12,300.00	12,350.00	10,351.71	807,980
2021-12-17	12,400.00	12,550.00	12,250.00	12,550.00	10,519.35	879,554
2021-12-16	12,550.00	12,650.00	12,300.00	12,500.00	10,477.44	781,414
2021-12-15	12,250.00	12,550.00	12,200.00	12,400.00	10,393.62	1,002,323
2021-12-14	12,250.00	12,350.00	12,000.00	12,250.00	10,267.89	885,653
2021-12-13	12,500.00	12,700.00	12,200.00	12,250.00	10,267.89	1,239,327
2021-12-10	12,050.00	12,500.00	11,850.00	12,400.00	10,393.62	2,038,849
2021-12-09	12,000.00	12,100.00	11,800.00	12,000.00	10,058.34	1,237,801
2021-12-08	12,100.00	12,200.00	11,600.00	11,950.00	10,016.43	1,910,780
2021-12-07	12,300.00	12,350.00	11,900.00	12,000.00	10,058.34	1,943,047
2021-12-06	11,400.00	12,350.00	11,400.00	12,300.00	10,309.80	3,992,877
2021-12-03	11,650.00	12,050.00	11,450.00	11,500.00	9,639.25	2,002,939
2021-12-02	11,600.00	11,800.00	11,400.00	11,550.00	9,681.16	1,577,530
2021-12-01	11,150.00	11,700.00	10,900.00	11,600.00	9,723.07	1,855,868
2021-11-30	11,350.00	11,500.00	10,750.00	11,050.00	9,262.06	1,701,878
2021-11-29	10,750.00	11,300.00	10,650.00	11,200.00	9,387.79	1,332,779
2021-11-26	11,350.00	11,350.00	11,000.00	11,100.00	9,303.97	1,637,984
2021-11-25	11,500.00	11,550.00	11,250.00	11,350.00	9,513.52	1,038,966
2021-11-24	11,150.00	11,500.00	11,000.00	11,400.00	9,555.43	2,810,966
2021-11-23	11,000.00	11,200.00	10,750.00	10,950.00	9,178.24	1,131,314

← NewerPage 20 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.