Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,610.00 | 6,620.00 | 6,550.00 | 6,610.00 | 6,323.41 | 93,133 |
| 2025-07-23 | 6,570.00 | 6,620.00 | 6,510.00 | 6,620.00 | 6,332.98 | 130,704 |
| 2025-07-22 | 6,530.00 | 6,600.00 | 6,530.00 | 6,570.00 | 6,285.15 | 117,871 |
| 2025-07-21 | 6,510.00 | 6,570.00 | 6,510.00 | 6,560.00 | 6,275.58 | 78,030 |
| 2025-07-18 | 6,550.00 | 6,560.00 | 6,520.00 | 6,520.00 | 6,237.31 | 93,372 |
| 2025-07-17 | 6,520.00 | 6,560.00 | 6,490.00 | 6,560.00 | 6,275.58 | 64,560 |
| 2025-07-16 | 6,520.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,237.31 | 77,937 |
| 2025-07-15 | 6,500.00 | 6,560.00 | 6,500.00 | 6,530.00 | 6,246.88 | 98,321 |
| 2025-07-14 | 6,470.00 | 6,530.00 | 6,470.00 | 6,520.00 | 6,237.31 | 63,078 |
| 2025-07-11 | 6,470.00 | 6,520.00 | 6,470.00 | 6,520.00 | 6,237.31 | 67,282 |
| 2025-07-10 | 6,450.00 | 6,490.00 | 6,420.00 | 6,470.00 | 6,189.48 | 80,431 |
| 2025-07-09 | 6,400.00 | 6,450.00 | 6,380.00 | 6,410.00 | 6,132.08 | 123,878 |
| 2025-07-08 | 6,450.00 | 6,470.00 | 6,380.00 | 6,380.00 | 6,103.38 | 119,904 |
| 2025-07-07 | 6,500.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,132.08 | 82,904 |
| 2025-07-04 | 6,470.00 | 6,540.00 | 6,460.00 | 6,480.00 | 6,199.05 | 172,856 |
| 2025-07-03 | 6,390.00 | 6,480.00 | 6,390.00 | 6,470.00 | 6,189.48 | 142,759 |
| 2025-07-02 | 6,400.00 | 6,410.00 | 6,340.00 | 6,380.00 | 6,103.38 | 177,857 |
| 2025-07-01 | 6,370.00 | 6,460.00 | 6,370.00 | 6,430.00 | 6,151.22 | 128,661 |
| 2025-06-30 | 6,460.00 | 6,460.00 | 6,350.00 | 6,370.00 | 6,093.82 | 163,462 |
| 2025-06-27 | 6,450.00 | 6,490.00 | 6,380.00 | 6,420.00 | 6,141.65 | 196,163 |
| 2025-06-26 | 6,540.00 | 6,550.00 | 6,440.00 | 6,480.00 | 6,199.05 | 177,950 |
| 2025-06-25 | 6,540.00 | 6,570.00 | 6,510.00 | 6,550.00 | 6,266.01 | 101,981 |
| 2025-06-24 | 6,470.00 | 6,530.00 | 6,460.00 | 6,500.00 | 6,218.18 | 185,173 |
| 2025-06-23 | 6,480.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,151.22 | 275,658 |
| 2025-06-20 | 6,520.00 | 6,540.00 | 6,480.00 | 6,480.00 | 6,199.05 | 228,430 |
| 2025-06-19 | 6,490.00 | 6,530.00 | 6,460.00 | 6,520.00 | 6,237.31 | 148,987 |
| 2025-06-18 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,218.18 | 114,057 |
| 2025-06-17 | 6,460.00 | 6,500.00 | 6,400.00 | 6,460.00 | 6,179.92 | 203,273 |
| 2025-06-16 | 6,400.00 | 6,480.00 | 6,380.00 | 6,480.00 | 6,199.05 | 115,541 |
| 2025-06-13 | 6,560.00 | 6,600.00 | 6,300.00 | 6,380.00 | 6,103.38 | 550,757 |
| 2025-06-12 | 6,610.00 | 6,650.00 | 6,560.00 | 6,560.00 | 6,275.58 | 335,208 |
| 2025-06-11 | 6,600.00 | 6,630.00 | 6,590.00 | 6,600.00 | 6,313.85 | 157,211 |
| 2025-06-10 | 6,640.00 | 6,660.00 | 6,580.00 | 6,600.00 | 6,313.85 | 229,452 |
| 2025-06-09 | 6,650.00 | 6,690.00 | 6,630.00 | 6,640.00 | 6,352.11 | 176,742 |
| 2025-06-05 | 6,620.00 | 6,670.00 | 6,600.00 | 6,640.00 | 6,352.11 | 152,823 |
| 2025-06-04 | 6,640.00 | 6,650.00 | 6,580.00 | 6,620.00 | 6,332.98 | 196,776 |
| 2025-06-02 | 6,570.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,332.98 | 63,674 |
| 2025-05-30 | 6,560.00 | 6,620.00 | 6,530.00 | 6,570.00 | 6,285.15 | 62,053 |
| 2025-05-29 | 6,540.00 | 6,590.00 | 6,500.00 | 6,590.00 | 6,304.28 | 93,451 |
| 2025-05-28 | 6,490.00 | 6,550.00 | 6,480.00 | 6,480.00 | 6,199.05 | 154,706 |
| 2025-05-27 | 6,480.00 | 6,530.00 | 6,480.00 | 6,500.00 | 6,218.18 | 130,167 |
| 2025-05-26 | 6,490.00 | 6,550.00 | 6,490.00 | 6,540.00 | 6,256.45 | 71,081 |
| 2025-05-23 | 6,480.00 | 6,510.00 | 6,460.00 | 6,470.00 | 6,189.48 | 97,964 |
| 2025-05-22 | 6,510.00 | 6,550.00 | 6,460.00 | 6,500.00 | 6,218.18 | 152,381 |
| 2025-05-21 | 6,580.00 | 6,630.00 | 6,510.00 | 6,550.00 | 6,266.01 | 247,693 |
| 2025-05-20 | 6,680.00 | 6,680.00 | 6,570.00 | 6,600.00 | 6,313.85 | 96,728 |
| 2025-05-19 | 6,680.00 | 6,720.00 | 6,570.00 | 6,600.00 | 6,313.85 | 202,773 |
| 2025-05-16 | 6,770.00 | 6,810.00 | 6,690.00 | 6,730.00 | 6,438.21 | 143,944 |
| 2025-05-15 | 6,750.00 | 6,800.00 | 6,660.00 | 6,680.00 | 6,390.38 | 148,859 |
| 2025-05-14 | 6,760.00 | 6,810.00 | 6,710.00 | 6,770.00 | 6,476.48 | 167,494 |
| 2025-05-13 | 6,780.00 | 6,820.00 | 6,740.00 | 6,750.00 | 6,457.34 | 72,572 |
| 2025-05-12 | 6,700.00 | 6,780.00 | 6,680.00 | 6,770.00 | 6,476.48 | 98,258 |
| 2025-05-09 | 6,740.00 | 6,750.00 | 6,640.00 | 6,700.00 | 6,409.51 | 97,163 |
| 2025-05-08 | 6,650.00 | 6,790.00 | 6,640.00 | 6,740.00 | 6,447.78 | 105,216 |
| 2025-05-07 | 6,710.00 | 6,730.00 | 6,600.00 | 6,670.00 | 6,380.81 | 139,233 |
| 2025-05-02 | 6,810.00 | 6,810.00 | 6,650.00 | 6,720.00 | 6,428.64 | 187,153 |
| 2025-04-30 | 6,940.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,581.71 | 113,100 |
| 2025-04-29 | 6,960.00 | 6,990.00 | 6,930.00 | 6,970.00 | 6,667.80 | 64,421 |
| 2025-04-28 | 7,010.00 | 7,020.00 | 6,870.00 | 6,980.00 | 6,677.37 | 129,452 |
| 2025-04-25 | 7,010.00 | 7,020.00 | 6,940.00 | 7,010.00 | 6,706.07 | 62,027 |
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.