Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,430.00 | 8,480.00 | 8,320.00 | 8,350.00 | 8,350.00 | 246,280 |
| 2026-04-20 | 8,480.00 | 8,490.00 | 8,340.00 | 8,430.00 | 8,430.00 | 182,778 |
| 2026-04-17 | 8,380.00 | 8,480.00 | 8,310.00 | 8,480.00 | 8,480.00 | 189,395 |
| 2026-04-16 | 8,300.00 | 8,370.00 | 8,160.00 | 8,360.00 | 8,360.00 | 284,936 |
| 2026-04-15 | 8,200.00 | 8,290.00 | 8,160.00 | 8,230.00 | 8,230.00 | 184,525 |
| 2026-04-14 | 8,110.00 | 8,240.00 | 8,090.00 | 8,180.00 | 8,180.00 | 177,773 |
| 2026-04-13 | 7,960.00 | 8,080.00 | 7,860.00 | 8,070.00 | 8,070.00 | 156,440 |
| 2026-04-10 | 7,910.00 | 8,240.00 | 7,870.00 | 7,990.00 | 7,990.00 | 325,876 |
| 2026-04-09 | 8,090.00 | 8,110.00 | 7,820.00 | 7,820.00 | 7,820.00 | 180,394 |
| 2026-04-08 | 8,070.00 | 8,180.00 | 8,010.00 | 8,090.00 | 8,090.00 | 380,625 |
| 2026-04-07 | 7,810.00 | 7,940.00 | 7,730.00 | 7,860.00 | 7,860.00 | 92,560 |
| 2026-04-06 | 8,010.00 | 8,130.00 | 7,740.00 | 7,800.00 | 7,800.00 | 147,462 |
| 2026-04-03 | 7,900.00 | 8,000.00 | 7,810.00 | 7,990.00 | 7,990.00 | 267,960 |
| 2026-04-02 | 8,230.00 | 8,230.00 | 7,750.00 | 7,810.00 | 7,810.00 | 273,118 |
| 2026-04-01 | 7,830.00 | 8,210.00 | 7,820.00 | 8,190.00 | 8,190.00 | 329,719 |
| 2026-03-31 | 7,890.00 | 7,940.00 | 7,590.00 | 7,620.00 | 7,620.00 | 259,425 |
| 2026-03-30 | 8,200.00 | 8,200.00 | 7,920.00 | 7,940.00 | 7,940.00 | 217,084 |
| 2026-03-27 | 8,360.00 | 8,400.00 | 8,110.00 | 8,400.00 | 8,400.00 | 247,520 |
| 2026-03-26 | 8,430.00 | 8,680.00 | 8,340.00 | 8,450.00 | 8,450.00 | 421,389 |
| 2026-03-25 | 8,480.00 | 8,540.00 | 8,300.00 | 8,500.00 | 8,500.00 | 295,816 |
| 2026-03-24 | 8,260.00 | 8,470.00 | 8,235.00 | 8,400.00 | 8,400.00 | 500,112 |
| 2026-03-23 | 8,370.00 | 8,370.00 | 8,060.00 | 8,080.00 | 8,080.00 | 295,346 |
| 2026-03-20 | 8,460.00 | 8,630.00 | 8,360.00 | 8,400.00 | 8,400.00 | 794,914 |
| 2026-03-19 | 8,280.00 | 8,390.00 | 8,260.00 | 8,360.00 | 8,360.00 | 352,275 |
| 2026-03-18 | 8,400.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,400.00 | 339,748 |
| 2026-03-17 | 8,440.00 | 8,570.00 | 8,360.00 | 8,370.00 | 8,370.00 | 362,465 |
| 2026-03-16 | 8,580.00 | 8,610.00 | 8,310.00 | 8,370.00 | 8,370.00 | 408,142 |
| 2026-03-13 | 8,440.00 | 8,710.00 | 8,300.00 | 8,580.00 | 8,580.00 | 575,249 |
| 2026-03-12 | 8,530.00 | 8,580.00 | 8,300.00 | 8,510.00 | 8,510.00 | 400,442 |
| 2026-03-11 | 8,320.00 | 8,630.00 | 8,100.00 | 8,450.00 | 8,450.00 | 784,531 |
| 2026-03-10 | 7,770.00 | 8,360.00 | 7,700.00 | 8,250.00 | 8,250.00 | 925,125 |
| 2026-03-09 | 7,650.00 | 7,650.00 | 7,350.00 | 7,500.00 | 7,500.00 | 267,036 |
| 2026-03-06 | 7,770.00 | 7,960.00 | 7,560.00 | 7,850.00 | 7,850.00 | 519,864 |
| 2026-03-05 | 7,970.00 | 8,010.00 | 7,660.00 | 7,840.00 | 7,840.00 | 776,201 |
| 2026-03-04 | 8,220.00 | 8,320.00 | 7,220.00 | 7,590.00 | 7,590.00 | 901,993 |
| 2026-03-03 | 8,430.00 | 8,590.00 | 8,240.00 | 8,440.00 | 8,440.00 | 671,693 |
| 2026-02-27 | 8,390.00 | 8,670.00 | 8,270.00 | 8,600.00 | 8,600.00 | 626,379 |
| 2026-02-26 | 8,730.00 | 8,730.00 | 8,230.00 | 8,450.00 | 8,450.00 | 645,299 |
| 2026-02-25 | 8,310.00 | 8,680.00 | 8,240.00 | 8,560.00 | 8,560.00 | 923,738 |
| 2026-02-24 | 8,040.00 | 8,240.00 | 7,920.00 | 8,240.00 | 8,240.00 | 531,800 |
| 2026-02-23 | 7,890.00 | 8,070.00 | 7,890.00 | 8,010.00 | 8,010.00 | 432,848 |
| 2026-02-20 | 7,720.00 | 7,920.00 | 7,680.00 | 7,890.00 | 7,890.00 | 452,359 |
| 2026-02-19 | 7,660.00 | 7,720.00 | 7,610.00 | 7,720.00 | 7,720.00 | 343,283 |
| 2026-02-13 | 7,560.00 | 7,740.00 | 7,500.00 | 7,650.00 | 7,650.00 | 578,648 |
| 2026-02-12 | 7,580.00 | 7,730.00 | 7,560.00 | 7,630.00 | 7,630.00 | 477,372 |
| 2026-02-11 | 7,340.00 | 7,650.00 | 7,280.00 | 7,590.00 | 7,590.00 | 1,085,287 |
| 2026-02-10 | 7,170.00 | 7,300.00 | 7,020.00 | 7,280.00 | 7,280.00 | 289,767 |
| 2026-02-09 | 7,060.00 | 7,200.00 | 7,060.00 | 7,150.00 | 7,150.00 | 247,066 |
| 2026-02-06 | 7,000.00 | 7,090.00 | 6,850.00 | 7,020.00 | 7,020.00 | 262,054 |
| 2026-02-05 | 7,220.00 | 7,270.00 | 7,090.00 | 7,140.00 | 7,140.00 | 220,430 |
| 2026-02-04 | 7,140.00 | 7,260.00 | 7,080.00 | 7,260.00 | 7,260.00 | 272,046 |
| 2026-02-03 | 7,030.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 284,791 |
| 2026-02-02 | 7,170.00 | 7,170.00 | 6,890.00 | 6,930.00 | 6,930.00 | 318,081 |
| 2026-01-30 | 7,240.00 | 7,250.00 | 7,130.00 | 7,180.00 | 7,180.00 | 274,774 |
| 2026-01-29 | 7,240.00 | 7,250.00 | 7,030.00 | 7,240.00 | 7,240.00 | 374,140 |
| 2026-01-28 | 7,190.00 | 7,250.00 | 7,130.00 | 7,200.00 | 7,200.00 | 293,556 |
| 2026-01-27 | 7,140.00 | 7,290.00 | 7,090.00 | 7,180.00 | 7,180.00 | 367,912 |
| 2026-01-26 | 7,130.00 | 7,200.00 | 7,020.00 | 7,170.00 | 7,170.00 | 291,477 |
| 2026-01-23 | 7,000.00 | 7,230.00 | 6,890.00 | 7,130.00 | 7,130.00 | 527,866 |
| 2026-01-22 | 6,990.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,970.00 | 222,798 |
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.