Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 6,360.00
+10.00 (0.16%)
Aug 22, 2025, 3:30 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,350.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.16% | 85,220 |
| Aug 21, 2025 | 6,290.00 | 6,370.00 | 6,290.00 | 6,350.00 | 6,350.00 | - | 62,283 |
| Aug 20, 2025 | 6,350.00 | 6,370.00 | 6,230.00 | 6,350.00 | 6,350.00 | - | 143,226 |
| Aug 19, 2025 | 6,370.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,350.00 | -0.31% | 112,963 |
| Aug 18, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | - | 150,381 |
| Aug 14, 2025 | 6,490.00 | 6,490.00 | 6,370.00 | 6,370.00 | 6,370.00 | -1.85% | 163,691 |
| Aug 13, 2025 | 6,500.00 | 6,510.00 | 6,440.00 | 6,490.00 | 6,490.00 | - | 149,856 |
| Aug 12, 2025 | 6,550.00 | 6,580.00 | 6,440.00 | 6,490.00 | 6,490.00 | -1.22% | 138,557 |
| Aug 11, 2025 | 6,550.00 | 6,610.00 | 6,500.00 | 6,570.00 | 6,570.00 | -0.30% | 164,848 |
| Aug 8, 2025 | 6,510.00 | 6,620.00 | 6,490.00 | 6,590.00 | 6,590.00 | 0.92% | 187,231 |
| Aug 7, 2025 | 6,480.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,530.00 | 1.87% | 174,573 |
| Aug 6, 2025 | 6,400.00 | 6,430.00 | 6,340.00 | 6,410.00 | 6,410.00 | 1.91% | 252,755 |
| Aug 5, 2025 | 6,380.00 | 6,450.00 | 6,280.00 | 6,290.00 | 6,290.00 | -1.72% | 219,140 |
| Aug 4, 2025 | 6,410.00 | 6,420.00 | 6,300.00 | 6,400.00 | 6,400.00 | -0.78% | 103,927 |
| Aug 1, 2025 | 6,500.00 | 6,540.00 | 6,290.00 | 6,450.00 | 6,450.00 | -2.71% | 386,807 |
| Jul 31, 2025 | 6,600.00 | 6,630.00 | 6,550.00 | 6,630.00 | 6,630.00 | 1.22% | 159,463 |
| Jul 30, 2025 | 6,470.00 | 6,600.00 | 6,470.00 | 6,550.00 | 6,550.00 | 0.77% | 119,682 |
| Jul 29, 2025 | 6,450.00 | 6,540.00 | 6,430.00 | 6,500.00 | 6,500.00 | 0.31% | 85,746 |
| Jul 28, 2025 | 6,550.00 | 6,600.00 | 6,430.00 | 6,480.00 | 6,480.00 | -1.97% | 159,070 |
| Jul 25, 2025 | 6,570.00 | 6,620.00 | 6,510.00 | 6,610.00 | 6,610.00 | - | 114,727 |
| Jul 24, 2025 | 6,610.00 | 6,620.00 | 6,550.00 | 6,610.00 | 6,610.00 | -0.15% | 93,133 |
| Jul 23, 2025 | 6,570.00 | 6,620.00 | 6,510.00 | 6,620.00 | 6,620.00 | 0.76% | 130,704 |
| Jul 22, 2025 | 6,530.00 | 6,600.00 | 6,530.00 | 6,570.00 | 6,570.00 | 0.15% | 117,871 |
| Jul 21, 2025 | 6,510.00 | 6,570.00 | 6,510.00 | 6,560.00 | 6,560.00 | 0.61% | 78,030 |
| Jul 18, 2025 | 6,550.00 | 6,560.00 | 6,520.00 | 6,520.00 | 6,520.00 | -0.61% | 93,372 |
| Jul 17, 2025 | 6,520.00 | 6,560.00 | 6,490.00 | 6,560.00 | 6,560.00 | 0.61% | 64,560 |
| Jul 16, 2025 | 6,520.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | -0.15% | 77,937 |
| Jul 15, 2025 | 6,500.00 | 6,560.00 | 6,500.00 | 6,530.00 | 6,530.00 | 0.15% | 98,321 |
| Jul 14, 2025 | 6,470.00 | 6,530.00 | 6,470.00 | 6,520.00 | 6,520.00 | - | 63,078 |
| Jul 11, 2025 | 6,470.00 | 6,520.00 | 6,470.00 | 6,520.00 | 6,520.00 | 0.77% | 67,282 |
| Jul 10, 2025 | 6,450.00 | 6,490.00 | 6,420.00 | 6,470.00 | 6,470.00 | 0.94% | 80,431 |
| Jul 9, 2025 | 6,400.00 | 6,450.00 | 6,380.00 | 6,410.00 | 6,410.00 | 0.47% | 123,878 |
| Jul 8, 2025 | 6,450.00 | 6,470.00 | 6,380.00 | 6,380.00 | 6,380.00 | -0.47% | 119,904 |
| Jul 7, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,410.00 | -1.08% | 82,904 |
| Jul 4, 2025 | 6,470.00 | 6,540.00 | 6,460.00 | 6,480.00 | 6,480.00 | 0.15% | 172,856 |
| Jul 3, 2025 | 6,390.00 | 6,480.00 | 6,390.00 | 6,470.00 | 6,470.00 | 1.41% | 142,759 |
| Jul 2, 2025 | 6,400.00 | 6,410.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.78% | 177,857 |
| Jul 1, 2025 | 6,370.00 | 6,460.00 | 6,370.00 | 6,430.00 | 6,430.00 | 0.94% | 128,661 |
| Jun 30, 2025 | 6,460.00 | 6,460.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.78% | 163,462 |
| Jun 27, 2025 | 6,450.00 | 6,490.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.93% | 196,163 |
| Jun 26, 2025 | 6,540.00 | 6,550.00 | 6,440.00 | 6,480.00 | 6,480.00 | -1.07% | 177,950 |
| Jun 25, 2025 | 6,540.00 | 6,570.00 | 6,510.00 | 6,550.00 | 6,550.00 | 0.77% | 101,981 |
| Jun 24, 2025 | 6,470.00 | 6,530.00 | 6,460.00 | 6,500.00 | 6,500.00 | 1.09% | 185,173 |
| Jun 23, 2025 | 6,480.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,430.00 | -0.77% | 275,658 |
| Jun 20, 2025 | 6,520.00 | 6,540.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.61% | 228,430 |
| Jun 19, 2025 | 6,490.00 | 6,530.00 | 6,460.00 | 6,520.00 | 6,520.00 | 0.31% | 148,987 |
| Jun 18, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.62% | 114,057 |
| Jun 17, 2025 | 6,460.00 | 6,500.00 | 6,400.00 | 6,460.00 | 6,460.00 | -0.31% | 203,273 |
| Jun 16, 2025 | 6,400.00 | 6,480.00 | 6,380.00 | 6,480.00 | 6,480.00 | 1.57% | 115,541 |
| Jun 13, 2025 | 6,560.00 | 6,600.00 | 6,300.00 | 6,380.00 | 6,380.00 | -2.74% | 550,757 |