Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,940.00 | 6,990.00 | 6,860.00 | 6,980.00 | 6,980.00 | 234,734 |
| 2026-01-20 | 6,980.00 | 7,060.00 | 6,900.00 | 7,020.00 | 7,020.00 | 285,106 |
| 2026-01-19 | 6,950.00 | 7,010.00 | 6,820.00 | 6,980.00 | 6,980.00 | 240,235 |
| 2026-01-16 | 6,870.00 | 6,970.00 | 6,850.00 | 6,920.00 | 6,920.00 | 220,586 |
| 2026-01-15 | 6,860.00 | 6,870.00 | 6,760.00 | 6,870.00 | 6,870.00 | 132,454 |
| 2026-01-14 | 6,800.00 | 6,870.00 | 6,770.00 | 6,860.00 | 6,860.00 | 154,136 |
| 2026-01-13 | 6,740.00 | 6,800.00 | 6,690.00 | 6,800.00 | 6,800.00 | 141,411 |
| 2026-01-12 | 6,790.00 | 6,790.00 | 6,640.00 | 6,730.00 | 6,730.00 | 230,678 |
| 2026-01-09 | 6,980.00 | 6,980.00 | 6,710.00 | 6,810.00 | 6,810.00 | 276,011 |
| 2026-01-08 | 6,870.00 | 6,980.00 | 6,870.00 | 6,950.00 | 6,950.00 | 215,926 |
| 2026-01-07 | 6,930.00 | 6,990.00 | 6,860.00 | 6,860.00 | 6,860.00 | 200,501 |
| 2026-01-06 | 6,890.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 181,026 |
| 2026-01-05 | 6,940.00 | 6,940.00 | 6,800.00 | 6,840.00 | 6,840.00 | 259,266 |
| 2026-01-02 | 6,950.00 | 7,010.00 | 6,870.00 | 6,940.00 | 6,940.00 | 187,692 |
| 2025-12-30 | 6,960.00 | 6,970.00 | 6,860.00 | 6,970.00 | 6,970.00 | 79,845 |
| 2025-12-29 | 7,040.00 | 7,040.00 | 6,900.00 | 6,950.00 | 6,950.00 | 174,057 |
| 2025-12-26 | 7,170.00 | 7,210.00 | 7,120.00 | 7,150.00 | 6,840.00 | 111,147 |
| 2025-12-24 | 7,230.00 | 7,230.00 | 7,080.00 | 7,140.00 | 6,830.43 | 110,571 |
| 2025-12-23 | 7,270.00 | 7,280.00 | 7,180.00 | 7,240.00 | 6,926.10 | 127,997 |
| 2025-12-22 | 7,230.00 | 7,270.00 | 7,200.00 | 7,270.00 | 6,954.80 | 116,299 |
| 2025-12-19 | 7,300.00 | 7,310.00 | 7,150.00 | 7,150.00 | 6,840.00 | 246,087 |
| 2025-12-18 | 7,290.00 | 7,300.00 | 7,220.00 | 7,290.00 | 6,973.93 | 94,632 |
| 2025-12-17 | 7,310.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,060.03 | 92,640 |
| 2025-12-16 | 7,440.00 | 7,440.00 | 7,250.00 | 7,300.00 | 6,983.50 | 156,768 |
| 2025-12-15 | 7,300.00 | 7,410.00 | 7,250.00 | 7,410.00 | 7,088.73 | 118,337 |
| 2025-12-12 | 7,450.00 | 7,450.00 | 7,230.00 | 7,400.00 | 7,079.16 | 244,227 |
| 2025-12-11 | 7,290.00 | 7,460.00 | 7,170.00 | 7,460.00 | 7,136.56 | 1,371,589 |
| 2025-12-10 | 7,340.00 | 7,400.00 | 7,240.00 | 7,300.00 | 6,983.50 | 181,887 |
| 2025-12-09 | 7,350.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,040.90 | 167,432 |
| 2025-12-08 | 7,380.00 | 7,380.00 | 7,200.00 | 7,370.00 | 7,050.46 | 160,596 |
| 2025-12-05 | 7,300.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,060.03 | 144,542 |
| 2025-12-04 | 7,330.00 | 7,430.00 | 7,250.00 | 7,320.00 | 7,002.63 | 195,872 |
| 2025-12-03 | 7,150.00 | 7,320.00 | 7,150.00 | 7,320.00 | 7,002.63 | 245,645 |
| 2025-12-02 | 7,130.00 | 7,210.00 | 7,030.00 | 7,190.00 | 6,878.27 | 200,074 |
| 2025-12-01 | 7,020.00 | 7,240.00 | 7,020.00 | 7,090.00 | 6,782.60 | 259,518 |
| 2025-11-28 | 6,860.00 | 6,930.00 | 6,830.00 | 6,930.00 | 6,629.54 | 145,422 |
| 2025-11-27 | 6,840.00 | 6,930.00 | 6,800.00 | 6,850.00 | 6,553.01 | 126,341 |
| 2025-11-26 | 6,780.00 | 6,850.00 | 6,760.00 | 6,840.00 | 6,543.44 | 92,610 |
| 2025-11-25 | 6,770.00 | 6,850.00 | 6,730.00 | 6,770.00 | 6,476.48 | 147,986 |
| 2025-11-24 | 6,700.00 | 6,790.00 | 6,670.00 | 6,720.00 | 6,428.64 | 83,700 |
| 2025-11-21 | 6,700.00 | 6,730.00 | 6,610.00 | 6,670.00 | 6,380.81 | 166,125 |
| 2025-11-20 | 6,800.00 | 6,860.00 | 6,770.00 | 6,800.00 | 6,505.17 | 157,342 |
| 2025-11-19 | 6,910.00 | 6,910.00 | 6,730.00 | 6,790.00 | 6,495.61 | 163,980 |
| 2025-11-18 | 6,950.00 | 7,050.00 | 6,880.00 | 6,930.00 | 6,629.54 | 128,329 |
| 2025-11-17 | 7,100.00 | 7,100.00 | 6,960.00 | 7,010.00 | 6,706.07 | 105,719 |
| 2025-11-14 | 7,080.00 | 7,090.00 | 6,920.00 | 7,050.00 | 6,744.34 | 155,068 |
| 2025-11-13 | 7,050.00 | 7,180.00 | 7,050.00 | 7,140.00 | 6,830.43 | 161,249 |
| 2025-11-12 | 6,950.00 | 7,100.00 | 6,900.00 | 7,090.00 | 6,782.60 | 199,020 |
| 2025-11-11 | 6,920.00 | 6,990.00 | 6,870.00 | 6,900.00 | 6,600.84 | 100,229 |
| 2025-11-10 | 6,870.00 | 6,910.00 | 6,820.00 | 6,890.00 | 6,591.27 | 99,804 |
| 2025-11-07 | 6,910.00 | 6,910.00 | 6,750.00 | 6,850.00 | 6,553.01 | 171,847 |
| 2025-11-06 | 6,870.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,581.71 | 90,955 |
| 2025-11-05 | 6,970.00 | 6,970.00 | 6,710.00 | 6,850.00 | 6,553.01 | 176,469 |
| 2025-11-04 | 6,910.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,686.94 | 188,628 |
| 2025-11-03 | 6,940.00 | 7,030.00 | 6,940.00 | 6,990.00 | 6,686.94 | 183,576 |
| 2025-10-31 | 6,900.00 | 7,020.00 | 6,900.00 | 6,920.00 | 6,619.97 | 139,112 |
| 2025-10-30 | 7,030.00 | 7,030.00 | 6,830.00 | 6,900.00 | 6,600.84 | 116,838 |
| 2025-10-29 | 6,950.00 | 7,000.00 | 6,870.00 | 7,000.00 | 6,696.50 | 127,436 |
| 2025-10-28 | 6,870.00 | 6,930.00 | 6,820.00 | 6,900.00 | 6,600.84 | 80,829 |
| 2025-10-27 | 6,780.00 | 6,870.00 | 6,760.00 | 6,870.00 | 6,572.14 | 120,441 |
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.