Partron Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	11,000.00	11,150.00	10,750.00	10,950.00	9,178.24	1,188,554
2021-11-19	10,900.00	11,050.00	10,700.00	10,950.00	9,178.24	1,349,048
2021-11-18	10,500.00	10,950.00	10,400.00	10,900.00	9,136.33	1,574,531
2021-11-17	10,350.00	10,600.00	10,250.00	10,500.00	8,801.05	1,220,555
2021-11-16	10,200.00	10,350.00	10,200.00	10,250.00	8,591.50	489,433
2021-11-15	10,100.00	10,350.00	10,050.00	10,200.00	8,549.59	419,009
2021-11-12	10,250.00	10,400.00	10,050.00	10,100.00	8,465.77	531,689
2021-11-11	10,150.00	10,300.00	10,100.00	10,200.00	8,549.59	408,975
2021-11-10	10,150.00	10,250.00	10,100.00	10,250.00	8,591.50	383,705
2021-11-09	10,250.00	10,450.00	10,150.00	10,200.00	8,549.59	391,542
2021-11-08	10,250.00	10,350.00	10,100.00	10,350.00	8,675.32	448,022
2021-11-05	10,300.00	10,350.00	10,100.00	10,250.00	8,591.50	378,723
2021-11-04	10,100.00	10,250.00	10,000.00	10,250.00	8,591.50	582,761
2021-11-03	10,100.00	10,200.00	9,980.00	10,100.00	8,465.77	567,499
2021-11-02	9,550.00	10,100.00	9,500.00	10,100.00	8,465.77	1,502,682
2021-11-01	9,360.00	9,420.00	9,290.00	9,340.00	7,828.74	139,779
2021-10-29	9,450.00	9,500.00	9,300.00	9,340.00	7,828.74	163,875
2021-10-28	9,430.00	9,520.00	9,350.00	9,450.00	7,920.95	198,621
2021-10-27	9,420.00	9,450.00	9,300.00	9,430.00	7,904.18	177,658
2021-10-26	9,300.00	9,430.00	9,280.00	9,410.00	7,887.42	207,475
2021-10-25	9,240.00	9,330.00	9,190.00	9,260.00	7,761.69	163,500
2021-10-22	9,160.00	9,300.00	9,140.00	9,290.00	7,786.83	156,500
2021-10-21	9,300.00	9,340.00	9,120.00	9,120.00	7,644.34	281,846

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.