Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,320.00 | 7,400.00 | 7,250.00 | 7,290.00 | 6,973.93 | 345,693 |
| 2025-01-22 | 7,200.00 | 7,300.00 | 7,140.00 | 7,250.00 | 6,935.66 | 275,901 |
| 2025-01-21 | 7,020.00 | 7,180.00 | 7,000.00 | 7,160.00 | 6,849.57 | 274,983 |
| 2025-01-20 | 7,030.00 | 7,060.00 | 6,960.00 | 7,010.00 | 6,706.07 | 122,063 |
| 2025-01-17 | 6,980.00 | 7,100.00 | 6,970.00 | 7,040.00 | 6,734.77 | 111,736 |
| 2025-01-16 | 7,040.00 | 7,070.00 | 7,000.00 | 7,010.00 | 6,706.07 | 104,215 |
| 2025-01-15 | 7,010.00 | 7,060.00 | 6,990.00 | 7,030.00 | 6,725.20 | 98,544 |
| 2025-01-14 | 6,940.00 | 7,010.00 | 6,900.00 | 7,010.00 | 6,706.07 | 147,361 |
| 2025-01-13 | 6,910.00 | 6,950.00 | 6,880.00 | 6,920.00 | 6,619.97 | 145,077 |
| 2025-01-10 | 6,970.00 | 7,030.00 | 6,910.00 | 6,950.00 | 6,648.67 | 161,151 |
| 2025-01-09 | 7,030.00 | 7,050.00 | 6,970.00 | 7,030.00 | 6,725.20 | 167,592 |
| 2025-01-08 | 6,970.00 | 7,050.00 | 6,930.00 | 7,000.00 | 6,696.50 | 151,927 |
| 2025-01-07 | 7,010.00 | 7,060.00 | 6,970.00 | 7,000.00 | 6,696.50 | 141,983 |
| 2025-01-06 | 6,920.00 | 7,050.00 | 6,900.00 | 7,020.00 | 6,715.64 | 184,256 |
| 2025-01-03 | 6,890.00 | 7,030.00 | 6,890.00 | 6,980.00 | 6,677.37 | 150,007 |
| 2025-01-02 | 6,830.00 | 6,930.00 | 6,760.00 | 6,930.00 | 6,629.54 | 247,024 |
| 2024-12-30 | 7,090.00 | 7,090.00 | 6,830.00 | 6,930.00 | 6,629.54 | 330,764 |
| 2024-12-27 | 7,190.00 | 7,220.00 | 7,000.00 | 7,080.00 | 6,773.04 | 342,727 |
| 2024-12-26 | 7,470.00 | 7,490.00 | 7,360.00 | 7,420.00 | 6,811.30 | 214,549 |
| 2024-12-24 | 7,510.00 | 7,510.00 | 7,430.00 | 7,450.00 | 6,838.84 | 139,004 |
| 2024-12-23 | 7,510.00 | 7,530.00 | 7,450.00 | 7,490.00 | 6,875.56 | 161,226 |
| 2024-12-20 | 7,450.00 | 7,500.00 | 7,420.00 | 7,480.00 | 6,866.38 | 146,966 |
| 2024-12-19 | 7,450.00 | 7,530.00 | 7,400.00 | 7,490.00 | 6,875.56 | 291,301 |
| 2024-12-18 | 7,500.00 | 7,500.00 | 7,400.00 | 7,490.00 | 6,875.56 | 122,226 |
| 2024-12-17 | 7,460.00 | 7,530.00 | 7,420.00 | 7,470.00 | 6,857.20 | 137,356 |
| 2024-12-16 | 7,480.00 | 7,490.00 | 7,400.00 | 7,460.00 | 6,848.02 | 179,277 |
| 2024-12-13 | 7,280.00 | 7,480.00 | 7,270.00 | 7,450.00 | 6,838.84 | 227,987 |
| 2024-12-12 | 7,260.00 | 7,340.00 | 7,200.00 | 7,280.00 | 6,682.79 | 615,190 |
| 2024-12-11 | 6,880.00 | 7,150.00 | 6,880.00 | 7,140.00 | 6,554.27 | 257,039 |
| 2024-12-10 | 6,980.00 | 6,980.00 | 6,810.00 | 6,940.00 | 6,370.68 | 359,910 |
| 2024-12-09 | 6,870.00 | 6,920.00 | 6,670.00 | 6,800.00 | 6,242.16 | 425,658 |
| 2024-12-06 | 7,040.00 | 7,040.00 | 6,850.00 | 6,950.00 | 6,379.86 | 255,495 |
| 2024-12-05 | 7,010.00 | 7,060.00 | 6,800.00 | 7,030.00 | 6,453.29 | 309,774 |
| 2024-12-04 | 6,960.00 | 7,110.00 | 6,900.00 | 7,060.00 | 6,480.83 | 214,608 |
| 2024-12-03 | 7,160.00 | 7,170.00 | 7,060.00 | 7,110.00 | 6,526.73 | 139,727 |
| 2024-12-02 | 7,260.00 | 7,260.00 | 7,100.00 | 7,170.00 | 6,581.81 | 108,888 |
| 2024-11-29 | 7,250.00 | 7,250.00 | 7,070.00 | 7,220.00 | 6,627.71 | 118,965 |
| 2024-11-28 | 7,200.00 | 7,270.00 | 7,180.00 | 7,230.00 | 6,636.89 | 92,217 |
| 2024-11-27 | 7,280.00 | 7,290.00 | 7,200.00 | 7,260.00 | 6,664.43 | 82,787 |
| 2024-11-26 | 7,200.00 | 7,280.00 | 7,170.00 | 7,280.00 | 6,682.79 | 162,698 |
| 2024-11-25 | 7,160.00 | 7,210.00 | 7,130.00 | 7,200.00 | 6,609.35 | 112,046 |
| 2024-11-22 | 7,120.00 | 7,190.00 | 7,110.00 | 7,150.00 | 6,563.45 | 118,065 |
| 2024-11-21 | 7,120.00 | 7,140.00 | 7,040.00 | 7,130.00 | 6,545.09 | 128,133 |
| 2024-11-20 | 7,100.00 | 7,140.00 | 7,000.00 | 7,090.00 | 6,508.37 | 131,339 |
| 2024-11-19 | 6,890.00 | 7,110.00 | 6,890.00 | 7,100.00 | 6,517.55 | 158,065 |
| 2024-11-18 | 6,890.00 | 7,020.00 | 6,890.00 | 6,910.00 | 6,343.14 | 82,331 |
| 2024-11-15 | 6,810.00 | 7,000.00 | 6,790.00 | 6,960.00 | 6,389.04 | 180,010 |
| 2024-11-14 | 6,760.00 | 6,940.00 | 6,700.00 | 6,940.00 | 6,370.68 | 219,937 |
| 2024-11-13 | 6,800.00 | 6,890.00 | 6,730.00 | 6,780.00 | 6,223.80 | 232,232 |
| 2024-11-12 | 7,000.00 | 7,000.00 | 6,830.00 | 6,900.00 | 6,333.96 | 251,918 |
| 2024-11-11 | 7,120.00 | 7,130.00 | 6,880.00 | 7,040.00 | 6,462.47 | 228,537 |
| 2024-11-08 | 7,220.00 | 7,220.00 | 7,080.00 | 7,150.00 | 6,563.45 | 90,916 |
| 2024-11-07 | 7,130.00 | 7,170.00 | 7,080.00 | 7,170.00 | 6,581.81 | 86,521 |
| 2024-11-06 | 7,220.00 | 7,220.00 | 7,090.00 | 7,180.00 | 6,590.99 | 112,914 |
| 2024-11-05 | 7,150.00 | 7,210.00 | 7,100.00 | 7,190.00 | 6,600.17 | 104,802 |
| 2024-11-04 | 7,130.00 | 7,210.00 | 7,080.00 | 7,170.00 | 6,581.81 | 149,478 |
| 2024-11-01 | 7,070.00 | 7,190.00 | 7,070.00 | 7,130.00 | 6,545.09 | 131,992 |
| 2024-10-31 | 7,180.00 | 7,340.00 | 7,070.00 | 7,130.00 | 6,545.09 | 431,600 |
| 2024-10-30 | 7,010.00 | 7,030.00 | 6,940.00 | 7,030.00 | 6,453.29 | 141,235 |
| 2024-10-29 | 6,960.00 | 7,020.00 | 6,910.00 | 7,020.00 | 6,444.11 | 123,541 |
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.