Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,920.00 | 7,010.00 | 6,920.00 | 6,990.00 | 6,686.94 | 72,634 |
| 2025-04-23 | 6,960.00 | 6,990.00 | 6,860.00 | 6,970.00 | 6,667.80 | 79,920 |
| 2025-04-22 | 6,900.00 | 6,930.00 | 6,850.00 | 6,910.00 | 6,610.41 | 102,711 |
| 2025-04-21 | 6,850.00 | 6,920.00 | 6,830.00 | 6,880.00 | 6,581.71 | 49,325 |
| 2025-04-18 | 6,860.00 | 6,920.00 | 6,840.00 | 6,910.00 | 6,610.41 | 41,565 |
| 2025-04-17 | 6,860.00 | 6,920.00 | 6,810.00 | 6,920.00 | 6,619.97 | 64,576 |
| 2025-04-16 | 6,830.00 | 6,900.00 | 6,820.00 | 6,870.00 | 6,572.14 | 53,352 |
| 2025-04-15 | 6,790.00 | 6,900.00 | 6,780.00 | 6,890.00 | 6,591.27 | 80,894 |
| 2025-04-14 | 6,840.00 | 6,860.00 | 6,800.00 | 6,830.00 | 6,533.87 | 65,248 |
| 2025-04-11 | 6,720.00 | 6,840.00 | 6,720.00 | 6,820.00 | 6,524.31 | 215,653 |
| 2025-04-10 | 6,730.00 | 6,820.00 | 6,670.00 | 6,820.00 | 6,524.31 | 206,001 |
| 2025-04-09 | 6,600.00 | 6,600.00 | 6,460.00 | 6,580.00 | 6,294.71 | 261,870 |
| 2025-04-08 | 6,690.00 | 6,700.00 | 6,570.00 | 6,600.00 | 6,313.85 | 115,698 |
| 2025-04-07 | 6,680.00 | 6,700.00 | 6,550.00 | 6,600.00 | 6,313.85 | 169,732 |
| 2025-04-04 | 6,710.00 | 6,870.00 | 6,670.00 | 6,860.00 | 6,562.57 | 165,194 |
| 2025-04-03 | 6,720.00 | 6,790.00 | 6,690.00 | 6,780.00 | 6,486.04 | 98,531 |
| 2025-04-02 | 6,820.00 | 6,870.00 | 6,750.00 | 6,870.00 | 6,572.14 | 83,467 |
| 2025-04-01 | 6,700.00 | 6,890.00 | 6,690.00 | 6,890.00 | 6,591.27 | 176,068 |
| 2025-03-31 | 6,750.00 | 6,820.00 | 6,600.00 | 6,690.00 | 6,399.94 | 278,042 |
| 2025-03-28 | 6,930.00 | 6,960.00 | 6,830.00 | 6,840.00 | 6,543.44 | 136,031 |
| 2025-03-27 | 6,970.00 | 7,000.00 | 6,920.00 | 6,960.00 | 6,658.24 | 92,625 |
| 2025-03-26 | 7,020.00 | 7,050.00 | 6,980.00 | 7,010.00 | 6,706.07 | 73,622 |
| 2025-03-25 | 7,050.00 | 7,060.00 | 6,960.00 | 7,000.00 | 6,696.50 | 183,122 |
| 2025-03-24 | 7,010.00 | 7,060.00 | 6,990.00 | 7,060.00 | 6,753.90 | 142,544 |
| 2025-03-21 | 7,070.00 | 7,120.00 | 7,010.00 | 7,010.00 | 6,706.07 | 357,415 |
| 2025-03-20 | 7,080.00 | 7,100.00 | 7,020.00 | 7,050.00 | 6,744.34 | 144,971 |
| 2025-03-19 | 7,000.00 | 7,050.00 | 6,980.00 | 7,050.00 | 6,744.34 | 149,323 |
| 2025-03-18 | 6,980.00 | 7,040.00 | 6,980.00 | 7,020.00 | 6,715.64 | 81,591 |
| 2025-03-17 | 6,940.00 | 7,030.00 | 6,930.00 | 7,000.00 | 6,696.50 | 133,542 |
| 2025-03-14 | 6,910.00 | 7,000.00 | 6,910.00 | 6,940.00 | 6,639.10 | 100,302 |
| 2025-03-13 | 7,030.00 | 7,040.00 | 6,910.00 | 6,910.00 | 6,610.41 | 269,032 |
| 2025-03-12 | 6,910.00 | 7,020.00 | 6,900.00 | 7,010.00 | 6,706.07 | 131,481 |
| 2025-03-11 | 6,870.00 | 6,980.00 | 6,840.00 | 6,930.00 | 6,629.54 | 148,611 |
| 2025-03-10 | 6,950.00 | 7,030.00 | 6,930.00 | 6,970.00 | 6,667.80 | 123,215 |
| 2025-03-07 | 6,900.00 | 7,030.00 | 6,860.00 | 6,980.00 | 6,677.37 | 131,308 |
| 2025-03-06 | 7,050.00 | 7,060.00 | 6,890.00 | 6,920.00 | 6,619.97 | 322,680 |
| 2025-03-05 | 6,980.00 | 7,070.00 | 6,960.00 | 7,040.00 | 6,734.77 | 274,916 |
| 2025-03-04 | 7,110.00 | 7,110.00 | 6,940.00 | 7,000.00 | 6,696.50 | 244,601 |
| 2025-02-28 | 7,150.00 | 7,170.00 | 6,980.00 | 7,120.00 | 6,811.30 | 389,697 |
| 2025-02-27 | 7,310.00 | 7,360.00 | 7,190.00 | 7,240.00 | 6,926.10 | 227,149 |
| 2025-02-26 | 7,330.00 | 7,390.00 | 7,290.00 | 7,350.00 | 7,031.33 | 158,928 |
| 2025-02-25 | 7,410.00 | 7,440.00 | 7,310.00 | 7,390.00 | 7,069.59 | 259,091 |
| 2025-02-24 | 7,450.00 | 7,480.00 | 7,370.00 | 7,480.00 | 7,155.69 | 242,429 |
| 2025-02-21 | 7,490.00 | 7,520.00 | 7,440.00 | 7,510.00 | 7,184.39 | 216,871 |
| 2025-02-20 | 7,450.00 | 7,550.00 | 7,390.00 | 7,510.00 | 7,184.39 | 239,801 |
| 2025-02-19 | 7,480.00 | 7,500.00 | 7,420.00 | 7,470.00 | 7,146.13 | 326,349 |
| 2025-02-18 | 7,470.00 | 7,510.00 | 7,340.00 | 7,480.00 | 7,155.69 | 371,425 |
| 2025-02-17 | 7,490.00 | 7,500.00 | 7,420.00 | 7,480.00 | 7,155.69 | 124,991 |
| 2025-02-14 | 7,400.00 | 7,500.00 | 7,360.00 | 7,500.00 | 7,174.83 | 347,129 |
| 2025-02-13 | 7,500.00 | 7,510.00 | 7,350.00 | 7,410.00 | 7,088.73 | 279,564 |
| 2025-02-12 | 7,450.00 | 7,540.00 | 7,410.00 | 7,490.00 | 7,165.26 | 197,854 |
| 2025-02-11 | 7,490.00 | 7,530.00 | 7,420.00 | 7,480.00 | 7,155.69 | 207,002 |
| 2025-02-10 | 7,450.00 | 7,580.00 | 7,360.00 | 7,510.00 | 7,184.39 | 476,656 |
| 2025-02-07 | 7,310.00 | 7,450.00 | 7,270.00 | 7,360.00 | 7,040.90 | 244,214 |
| 2025-02-06 | 7,360.00 | 7,370.00 | 7,250.00 | 7,340.00 | 7,021.76 | 221,099 |
| 2025-02-05 | 7,480.00 | 7,490.00 | 7,310.00 | 7,410.00 | 7,088.73 | 272,692 |
| 2025-02-04 | 7,450.00 | 7,500.00 | 7,410.00 | 7,440.00 | 7,117.43 | 247,514 |
| 2025-02-03 | 7,310.00 | 7,390.00 | 7,240.00 | 7,380.00 | 7,060.03 | 290,298 |
| 2025-01-31 | 7,350.00 | 7,440.00 | 7,310.00 | 7,380.00 | 7,060.03 | 252,004 |
| 2025-01-24 | 7,310.00 | 7,380.00 | 7,240.00 | 7,330.00 | 7,012.20 | 171,247 |
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.