Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,755.00 | 4,835.00 | 4,725.00 | 4,780.00 | 4,780.00 | 129,494 |
| 2026-10-19 | 4,705.00 | 4,780.00 | 4,635.00 | 4,750.00 | 4,750.00 | 337,001 |
| 2026-10-16 | 4,735.00 | 4,850.00 | 4,735.00 | 4,795.00 | 4,795.00 | 115,065 |
| 2026-10-15 | 4,800.00 | 4,830.00 | 4,700.00 | 4,735.00 | 4,735.00 | 238,823 |
| 2026-10-14 | 4,915.00 | 5,000.00 | 4,910.00 | 4,925.00 | 4,925.00 | 86,750 |
| 2026-10-13 | 4,935.00 | 5,010.00 | 4,820.00 | 4,920.00 | 4,920.00 | 202,354 |
| 2026-10-12 | 5,110.00 | 5,160.00 | 4,945.00 | 5,010.00 | 5,010.00 | 319,113 |
| 2026-10-08 | 5,240.00 | 5,250.00 | 5,080.00 | 5,150.00 | 5,150.00 | 144,944 |
| 2026-10-07 | 5,280.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | 51,677 |
| 2026-10-06 | 5,270.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | 52,944 |
| 2026-10-02 | 5,180.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | 128,051 |
| 2026-10-01 | 5,150.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 76,634 |
| 2026-09-30 | 5,230.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | 160,462 |
| 2026-09-29 | 5,230.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,220.00 | 83,791 |
| 2026-09-28 | 5,230.00 | 5,340.00 | 5,200.00 | 5,260.00 | 5,260.00 | 67,964 |
| 2026-09-23 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 41,378 |
| 2026-09-22 | 5,220.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | 68,954 |
| 2026-09-21 | 5,190.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 64,590 |
Page 1 of 1 · 18 trading days
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.