Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,980.00 | 7,030.00 | 6,820.00 | 7,030.00 | 6,453.29 | 111,184 |
| 2024-10-25 | 7,040.00 | 7,040.00 | 6,840.00 | 6,980.00 | 6,407.40 | 182,453 |
| 2024-10-24 | 7,110.00 | 7,110.00 | 6,970.00 | 7,010.00 | 6,434.94 | 139,562 |
| 2024-10-23 | 7,100.00 | 7,130.00 | 7,010.00 | 7,080.00 | 6,499.19 | 98,544 |
| 2024-10-22 | 7,140.00 | 7,160.00 | 7,010.00 | 7,100.00 | 6,517.55 | 109,075 |
| 2024-10-21 | 6,980.00 | 7,140.00 | 6,980.00 | 7,140.00 | 6,554.27 | 76,544 |
| 2024-10-18 | 7,070.00 | 7,070.00 | 6,970.00 | 7,000.00 | 6,425.76 | 142,112 |
| 2024-10-17 | 7,050.00 | 7,080.00 | 7,020.00 | 7,040.00 | 6,462.47 | 70,956 |
| 2024-10-16 | 7,070.00 | 7,120.00 | 7,040.00 | 7,040.00 | 6,462.47 | 128,177 |
| 2024-10-15 | 7,150.00 | 7,190.00 | 7,100.00 | 7,120.00 | 6,535.91 | 85,571 |
| 2024-10-14 | 7,060.00 | 7,140.00 | 7,050.00 | 7,110.00 | 6,526.73 | 113,190 |
| 2024-10-11 | 7,080.00 | 7,110.00 | 7,030.00 | 7,060.00 | 6,480.83 | 138,893 |
| 2024-10-10 | 7,150.00 | 7,170.00 | 7,000.00 | 7,040.00 | 6,462.47 | 277,811 |
| 2024-10-08 | 7,130.00 | 7,200.00 | 7,110.00 | 7,160.00 | 6,572.63 | 100,314 |
| 2024-10-07 | 7,160.00 | 7,210.00 | 7,100.00 | 7,130.00 | 6,545.09 | 137,103 |
| 2024-10-04 | 7,120.00 | 7,190.00 | 7,070.00 | 7,130.00 | 6,545.09 | 111,254 |
| 2024-10-02 | 7,070.00 | 7,170.00 | 7,010.00 | 7,080.00 | 6,499.19 | 267,159 |
| 2024-09-30 | 7,390.00 | 7,390.00 | 7,160.00 | 7,170.00 | 6,581.81 | 294,321 |
| 2024-09-27 | 7,420.00 | 7,440.00 | 7,300.00 | 7,360.00 | 6,756.22 | 265,038 |
| 2024-09-26 | 7,510.00 | 7,560.00 | 7,420.00 | 7,450.00 | 6,838.84 | 185,641 |
| 2024-09-25 | 7,520.00 | 7,530.00 | 7,430.00 | 7,440.00 | 6,829.66 | 92,594 |
| 2024-09-24 | 7,510.00 | 7,530.00 | 7,420.00 | 7,490.00 | 6,875.56 | 76,206 |
| 2024-09-23 | 7,370.00 | 7,530.00 | 7,360.00 | 7,500.00 | 6,884.74 | 92,482 |
| 2024-09-20 | 7,310.00 | 7,440.00 | 7,300.00 | 7,440.00 | 6,829.66 | 215,321 |
| 2024-09-19 | 7,250.00 | 7,270.00 | 7,140.00 | 7,220.00 | 6,627.71 | 118,397 |
| 2024-09-13 | 7,210.00 | 7,250.00 | 7,130.00 | 7,210.00 | 6,618.53 | 125,005 |
| 2024-09-12 | 7,180.00 | 7,290.00 | 7,180.00 | 7,220.00 | 6,627.71 | 189,554 |
| 2024-09-11 | 7,160.00 | 7,220.00 | 7,070.00 | 7,150.00 | 6,563.45 | 180,302 |
| 2024-09-10 | 7,540.00 | 7,540.00 | 7,140.00 | 7,140.00 | 6,554.27 | 691,782 |
| 2024-09-09 | 7,440.00 | 7,670.00 | 7,340.00 | 7,630.00 | 7,004.07 | 594,489 |
| 2024-09-06 | 7,510.00 | 7,510.00 | 7,400.00 | 7,470.00 | 6,857.20 | 107,672 |
| 2024-09-05 | 7,620.00 | 7,620.00 | 7,370.00 | 7,480.00 | 6,866.38 | 194,769 |
| 2024-09-04 | 7,600.00 | 7,600.00 | 7,460.00 | 7,540.00 | 6,921.46 | 206,203 |
| 2024-09-03 | 7,740.00 | 7,760.00 | 7,660.00 | 7,680.00 | 7,049.97 | 135,115 |
| 2024-09-02 | 7,630.00 | 7,760.00 | 7,610.00 | 7,750.00 | 7,114.23 | 160,309 |
| 2024-08-30 | 7,520.00 | 7,640.00 | 7,520.00 | 7,610.00 | 6,985.71 | 112,441 |
| 2024-08-29 | 7,480.00 | 7,580.00 | 7,480.00 | 7,540.00 | 6,921.46 | 92,152 |
| 2024-08-28 | 7,570.00 | 7,600.00 | 7,550.00 | 7,580.00 | 6,958.18 | 115,335 |
| 2024-08-27 | 7,480.00 | 7,600.00 | 7,440.00 | 7,560.00 | 6,939.82 | 128,448 |
| 2024-08-26 | 7,570.00 | 7,580.00 | 7,470.00 | 7,470.00 | 6,857.20 | 122,759 |
| 2024-08-23 | 7,500.00 | 7,590.00 | 7,480.00 | 7,580.00 | 6,958.18 | 103,352 |
| 2024-08-22 | 7,550.00 | 7,560.00 | 7,510.00 | 7,550.00 | 6,930.64 | 76,189 |
| 2024-08-21 | 7,460.00 | 7,550.00 | 7,450.00 | 7,540.00 | 6,921.46 | 162,733 |
| 2024-08-20 | 7,470.00 | 7,530.00 | 7,440.00 | 7,520.00 | 6,903.10 | 121,237 |
| 2024-08-19 | 7,390.00 | 7,530.00 | 7,380.00 | 7,430.00 | 6,820.48 | 99,603 |
| 2024-08-16 | 7,580.00 | 7,580.00 | 7,400.00 | 7,410.00 | 6,802.12 | 141,762 |
| 2024-08-14 | 7,430.00 | 7,490.00 | 7,370.00 | 7,490.00 | 6,875.56 | 105,791 |
| 2024-08-13 | 7,300.00 | 7,400.00 | 7,300.00 | 7,370.00 | 6,765.40 | 59,747 |
| 2024-08-12 | 7,300.00 | 7,400.00 | 7,300.00 | 7,340.00 | 6,737.86 | 64,646 |
| 2024-08-09 | 7,210.00 | 7,350.00 | 7,200.00 | 7,330.00 | 6,728.68 | 157,460 |
| 2024-08-08 | 7,120.00 | 7,240.00 | 7,100.00 | 7,120.00 | 6,535.91 | 180,087 |
| 2024-08-07 | 7,130.00 | 7,310.00 | 7,130.00 | 7,240.00 | 6,646.07 | 214,943 |
| 2024-08-06 | 7,170.00 | 7,340.00 | 7,020.00 | 7,240.00 | 6,646.07 | 293,481 |
| 2024-08-05 | 7,550.00 | 7,580.00 | 6,910.00 | 6,960.00 | 6,389.04 | 581,826 |
| 2024-08-02 | 7,590.00 | 7,740.00 | 7,490.00 | 7,600.00 | 6,976.53 | 372,625 |
| 2024-08-01 | 7,570.00 | 7,680.00 | 7,560.00 | 7,560.00 | 6,939.82 | 171,110 |
| 2024-07-31 | 7,460.00 | 7,570.00 | 7,380.00 | 7,570.00 | 6,949.00 | 141,323 |
| 2024-07-30 | 7,450.00 | 7,540.00 | 7,380.00 | 7,460.00 | 6,848.02 | 154,762 |
| 2024-07-29 | 7,550.00 | 7,560.00 | 7,490.00 | 7,540.00 | 6,921.46 | 123,842 |
| 2024-07-26 | 7,510.00 | 7,570.00 | 7,480.00 | 7,530.00 | 6,912.28 | 136,038 |
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.