Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,810.00 | 6,850.00 | 6,770.00 | 6,800.00 | 6,505.17 | 127,627 |
| 2025-10-23 | 6,760.00 | 6,860.00 | 6,720.00 | 6,770.00 | 6,476.48 | 140,639 |
| 2025-10-22 | 6,850.00 | 6,880.00 | 6,780.00 | 6,860.00 | 6,562.57 | 142,334 |
| 2025-10-21 | 7,010.00 | 7,010.00 | 6,830.00 | 6,870.00 | 6,572.14 | 108,256 |
| 2025-10-20 | 6,930.00 | 6,970.00 | 6,820.00 | 6,940.00 | 6,639.10 | 107,005 |
| 2025-10-17 | 6,960.00 | 7,030.00 | 6,910.00 | 6,930.00 | 6,629.54 | 134,224 |
| 2025-10-16 | 7,020.00 | 7,050.00 | 6,950.00 | 7,050.00 | 6,744.34 | 72,067 |
| 2025-10-15 | 6,950.00 | 7,030.00 | 6,850.00 | 7,030.00 | 6,725.20 | 782,995 |
| 2025-10-14 | 6,880.00 | 7,040.00 | 6,840.00 | 6,980.00 | 6,677.37 | 463,214 |
| 2025-10-13 | 6,710.00 | 6,810.00 | 6,600.00 | 6,810.00 | 6,514.74 | 209,002 |
| 2025-10-10 | 6,530.00 | 6,800.00 | 6,520.00 | 6,760.00 | 6,466.91 | 403,607 |
| 2025-10-02 | 6,480.00 | 6,530.00 | 6,470.00 | 6,490.00 | 6,208.62 | 70,939 |
| 2025-10-01 | 6,420.00 | 6,500.00 | 6,420.00 | 6,480.00 | 6,199.05 | 50,171 |
| 2025-09-30 | 6,410.00 | 6,490.00 | 6,410.00 | 6,450.00 | 6,170.35 | 50,827 |
| 2025-09-29 | 6,470.00 | 6,490.00 | 6,330.00 | 6,480.00 | 6,199.05 | 59,140 |
| 2025-09-26 | 6,590.00 | 6,590.00 | 6,380.00 | 6,380.00 | 6,103.38 | 138,048 |
| 2025-09-25 | 6,580.00 | 6,610.00 | 6,550.00 | 6,590.00 | 6,304.28 | 56,928 |
| 2025-09-24 | 6,640.00 | 6,640.00 | 6,580.00 | 6,620.00 | 6,332.98 | 157,829 |
| 2025-09-23 | 6,650.00 | 6,660.00 | 6,570.00 | 6,640.00 | 6,352.11 | 74,585 |
| 2025-09-22 | 6,560.00 | 6,630.00 | 6,560.00 | 6,610.00 | 6,323.41 | 108,707 |
| 2025-09-19 | 6,650.00 | 6,670.00 | 6,510.00 | 6,540.00 | 6,256.45 | 144,042 |
| 2025-09-18 | 6,620.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,361.68 | 121,271 |
| 2025-09-17 | 6,550.00 | 6,620.00 | 6,550.00 | 6,610.00 | 6,323.41 | 95,074 |
| 2025-09-16 | 6,500.00 | 6,560.00 | 6,500.00 | 6,560.00 | 6,275.58 | 101,488 |
| 2025-09-15 | 6,470.00 | 6,540.00 | 6,470.00 | 6,520.00 | 6,237.31 | 71,549 |
| 2025-09-12 | 6,490.00 | 6,520.00 | 6,460.00 | 6,500.00 | 6,218.18 | 114,308 |
| 2025-09-11 | 6,450.00 | 6,500.00 | 6,430.00 | 6,490.00 | 6,208.62 | 103,748 |
| 2025-09-10 | 6,420.00 | 6,490.00 | 6,420.00 | 6,480.00 | 6,199.05 | 98,980 |
| 2025-09-09 | 6,460.00 | 6,470.00 | 6,390.00 | 6,440.00 | 6,160.78 | 54,272 |
| 2025-09-08 | 6,420.00 | 6,470.00 | 6,400.00 | 6,450.00 | 6,170.35 | 58,717 |
| 2025-09-05 | 6,390.00 | 6,460.00 | 6,370.00 | 6,460.00 | 6,179.92 | 104,052 |
| 2025-09-04 | 6,330.00 | 6,410.00 | 6,330.00 | 6,400.00 | 6,122.52 | 62,457 |
| 2025-09-03 | 6,280.00 | 6,380.00 | 6,280.00 | 6,380.00 | 6,103.38 | 82,149 |
| 2025-09-02 | 6,320.00 | 6,340.00 | 6,270.00 | 6,300.00 | 6,026.85 | 93,983 |
| 2025-09-01 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,045.99 | 82,922 |
| 2025-08-29 | 6,410.00 | 6,450.00 | 6,360.00 | 6,410.00 | 6,132.08 | 73,410 |
| 2025-08-28 | 6,410.00 | 6,460.00 | 6,370.00 | 6,440.00 | 6,160.78 | 70,073 |
| 2025-08-27 | 6,330.00 | 6,400.00 | 6,330.00 | 6,400.00 | 6,122.52 | 65,731 |
| 2025-08-26 | 6,330.00 | 6,390.00 | 6,330.00 | 6,370.00 | 6,093.82 | 86,687 |
| 2025-08-25 | 6,360.00 | 6,370.00 | 6,330.00 | 6,350.00 | 6,074.69 | 67,327 |
| 2025-08-22 | 6,350.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,084.25 | 93,286 |
| 2025-08-21 | 6,290.00 | 6,370.00 | 6,290.00 | 6,350.00 | 6,074.69 | 62,283 |
| 2025-08-20 | 6,350.00 | 6,370.00 | 6,230.00 | 6,350.00 | 6,074.69 | 140,154 |
| 2025-08-19 | 6,370.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,074.69 | 112,963 |
| 2025-08-18 | 6,400.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,093.82 | 143,676 |
| 2025-08-14 | 6,490.00 | 6,490.00 | 6,370.00 | 6,370.00 | 6,093.82 | 163,691 |
| 2025-08-13 | 6,500.00 | 6,510.00 | 6,440.00 | 6,490.00 | 6,208.62 | 149,856 |
| 2025-08-12 | 6,550.00 | 6,580.00 | 6,440.00 | 6,490.00 | 6,208.62 | 138,557 |
| 2025-08-11 | 6,550.00 | 6,610.00 | 6,500.00 | 6,570.00 | 6,285.15 | 164,848 |
| 2025-08-08 | 6,510.00 | 6,620.00 | 6,490.00 | 6,590.00 | 6,304.28 | 187,231 |
| 2025-08-07 | 6,480.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,246.88 | 174,573 |
| 2025-08-06 | 6,400.00 | 6,430.00 | 6,340.00 | 6,410.00 | 6,132.08 | 252,755 |
| 2025-08-05 | 6,380.00 | 6,450.00 | 6,280.00 | 6,290.00 | 6,017.29 | 219,140 |
| 2025-08-04 | 6,410.00 | 6,420.00 | 6,300.00 | 6,400.00 | 6,122.52 | 103,927 |
| 2025-08-01 | 6,500.00 | 6,540.00 | 6,290.00 | 6,450.00 | 6,170.35 | 386,807 |
| 2025-07-31 | 6,600.00 | 6,630.00 | 6,550.00 | 6,630.00 | 6,342.55 | 159,463 |
| 2025-07-30 | 6,470.00 | 6,600.00 | 6,470.00 | 6,550.00 | 6,266.01 | 119,682 |
| 2025-07-29 | 6,450.00 | 6,540.00 | 6,430.00 | 6,500.00 | 6,218.18 | 85,746 |
| 2025-07-28 | 6,550.00 | 6,600.00 | 6,430.00 | 6,480.00 | 6,199.05 | 159,070 |
| 2025-07-25 | 6,570.00 | 6,620.00 | 6,510.00 | 6,610.00 | 6,323.41 | 114,727 |
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.