Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 6,930.00
+30.00 (0.43%)
Oct 31, 2025, 1:40 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,900.00 | 7,020.00 | 6,900.00 | 6,930.00 | 6,930.00 | 0.43% | 94,735 |
| Oct 30, 2025 | 7,030.00 | 7,030.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.43% | 113,271 |
| Oct 29, 2025 | 6,950.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.45% | 134,213 |
| Oct 28, 2025 | 6,870.00 | 6,930.00 | 6,820.00 | 6,900.00 | 6,900.00 | 0.44% | 80,829 |
| Oct 27, 2025 | 6,780.00 | 6,870.00 | 6,760.00 | 6,870.00 | 6,870.00 | 1.03% | 120,441 |
| Oct 24, 2025 | 6,810.00 | 6,850.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.44% | 127,627 |
| Oct 23, 2025 | 6,760.00 | 6,860.00 | 6,720.00 | 6,770.00 | 6,770.00 | -1.31% | 140,639 |
| Oct 22, 2025 | 6,850.00 | 6,880.00 | 6,780.00 | 6,860.00 | 6,860.00 | -0.15% | 148,082 |
| Oct 21, 2025 | 7,010.00 | 7,010.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.01% | 112,865 |
| Oct 20, 2025 | 6,930.00 | 6,970.00 | 6,820.00 | 6,940.00 | 6,940.00 | 0.14% | 112,210 |
| Oct 17, 2025 | 6,960.00 | 7,030.00 | 6,910.00 | 6,930.00 | 6,930.00 | -1.70% | 146,317 |
| Oct 16, 2025 | 7,020.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.28% | 76,688 |
| Oct 15, 2025 | 6,950.00 | 7,030.00 | 6,850.00 | 7,030.00 | 7,030.00 | 0.72% | 782,995 |
| Oct 14, 2025 | 6,880.00 | 7,040.00 | 6,840.00 | 6,980.00 | 6,980.00 | 2.50% | 463,214 |
| Oct 13, 2025 | 6,710.00 | 6,810.00 | 6,600.00 | 6,810.00 | 6,810.00 | 0.74% | 209,002 |
| Oct 10, 2025 | 6,530.00 | 6,800.00 | 6,520.00 | 6,760.00 | 6,760.00 | 4.16% | 458,982 |
| Oct 2, 2025 | 6,480.00 | 6,530.00 | 6,470.00 | 6,490.00 | 6,490.00 | 0.15% | 83,381 |
| Oct 1, 2025 | 6,420.00 | 6,500.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.47% | 52,099 |
| Sep 30, 2025 | 6,410.00 | 6,490.00 | 6,410.00 | 6,450.00 | 6,450.00 | -0.46% | 52,983 |
| Sep 29, 2025 | 6,470.00 | 6,490.00 | 6,330.00 | 6,480.00 | 6,480.00 | 1.57% | 59,140 |
| Sep 26, 2025 | 6,590.00 | 6,590.00 | 6,380.00 | 6,380.00 | 6,380.00 | -3.19% | 138,048 |
| Sep 25, 2025 | 6,580.00 | 6,610.00 | 6,550.00 | 6,590.00 | 6,590.00 | -0.45% | 56,928 |
| Sep 24, 2025 | 6,640.00 | 6,640.00 | 6,580.00 | 6,620.00 | 6,620.00 | -0.30% | 157,829 |
| Sep 23, 2025 | 6,650.00 | 6,660.00 | 6,570.00 | 6,640.00 | 6,640.00 | 0.45% | 77,794 |
| Sep 22, 2025 | 6,560.00 | 6,630.00 | 6,560.00 | 6,610.00 | 6,610.00 | 1.07% | 112,029 |
| Sep 19, 2025 | 6,650.00 | 6,670.00 | 6,510.00 | 6,540.00 | 6,540.00 | -1.65% | 164,673 |
| Sep 18, 2025 | 6,620.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.61% | 126,591 |
| Sep 17, 2025 | 6,550.00 | 6,620.00 | 6,550.00 | 6,610.00 | 6,610.00 | 0.76% | 95,074 |
| Sep 16, 2025 | 6,500.00 | 6,560.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.61% | 101,488 |
| Sep 15, 2025 | 6,470.00 | 6,540.00 | 6,470.00 | 6,520.00 | 6,520.00 | 0.31% | 71,549 |
| Sep 12, 2025 | 6,490.00 | 6,520.00 | 6,460.00 | 6,500.00 | 6,500.00 | 0.15% | 119,131 |
| Sep 11, 2025 | 6,450.00 | 6,500.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.15% | 103,748 |
| Sep 10, 2025 | 6,420.00 | 6,490.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.62% | 98,980 |
| Sep 9, 2025 | 6,460.00 | 6,470.00 | 6,390.00 | 6,440.00 | 6,440.00 | -0.16% | 59,039 |
| Sep 8, 2025 | 6,420.00 | 6,470.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.15% | 66,686 |
| Sep 5, 2025 | 6,390.00 | 6,460.00 | 6,370.00 | 6,460.00 | 6,460.00 | 0.94% | 108,783 |
| Sep 4, 2025 | 6,330.00 | 6,410.00 | 6,330.00 | 6,400.00 | 6,400.00 | 0.31% | 62,457 |
| Sep 3, 2025 | 6,280.00 | 6,380.00 | 6,280.00 | 6,380.00 | 6,380.00 | 1.27% | 82,149 |
| Sep 2, 2025 | 6,320.00 | 6,340.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.32% | 93,983 |
| Sep 1, 2025 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | -1.40% | 89,311 |
| Aug 29, 2025 | 6,410.00 | 6,450.00 | 6,360.00 | 6,410.00 | 6,410.00 | -0.47% | 77,214 |
| Aug 28, 2025 | 6,410.00 | 6,460.00 | 6,370.00 | 6,440.00 | 6,440.00 | 0.63% | 70,073 |
| Aug 27, 2025 | 6,330.00 | 6,400.00 | 6,330.00 | 6,400.00 | 6,400.00 | 0.47% | 68,109 |
| Aug 26, 2025 | 6,330.00 | 6,390.00 | 6,330.00 | 6,370.00 | 6,370.00 | 0.31% | 86,687 |
| Aug 25, 2025 | 6,360.00 | 6,370.00 | 6,330.00 | 6,350.00 | 6,350.00 | -0.16% | 67,327 |
| Aug 22, 2025 | 6,350.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.16% | 93,286 |
| 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 |