Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 6,800.00
+10.00 (0.15%)
Nov 20, 2025, 3:30 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6,800.00 | 6,860.00 | 6,770.00 | 6,800.00 | - | 0.15% | 163,598 |
| Nov 19, 2025 | 6,910.00 | 6,910.00 | 6,730.00 | 6,790.00 | 6,790.00 | -2.02% | 163,980 |
| Nov 18, 2025 | 6,950.00 | 7,050.00 | 6,880.00 | 6,930.00 | 6,930.00 | -1.14% | 128,329 |
| Nov 17, 2025 | 7,100.00 | 7,100.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.57% | 105,719 |
| Nov 14, 2025 | 7,080.00 | 7,090.00 | 6,920.00 | 7,050.00 | 7,050.00 | -1.26% | 155,068 |
| Nov 13, 2025 | 7,050.00 | 7,180.00 | 7,050.00 | 7,140.00 | 7,140.00 | 0.71% | 161,249 |
| Nov 12, 2025 | 6,950.00 | 7,100.00 | 6,900.00 | 7,090.00 | 7,090.00 | 2.75% | 199,020 |
| Nov 11, 2025 | 6,920.00 | 6,990.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.15% | 100,229 |
| Nov 10, 2025 | 6,870.00 | 6,910.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.58% | 99,804 |
| Nov 7, 2025 | 6,910.00 | 6,910.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.44% | 171,847 |
| Nov 6, 2025 | 6,870.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.44% | 90,955 |
| Nov 5, 2025 | 6,970.00 | 6,970.00 | 6,710.00 | 6,850.00 | 6,850.00 | -2.00% | 176,469 |
| Nov 4, 2025 | 6,910.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,990.00 | - | 188,628 |
| Nov 3, 2025 | 6,940.00 | 7,030.00 | 6,940.00 | 6,990.00 | 6,990.00 | 1.01% | 183,576 |
| Oct 31, 2025 | 6,900.00 | 7,020.00 | 6,900.00 | 6,920.00 | 6,920.00 | 0.29% | 139,112 |
| Oct 30, 2025 | 7,030.00 | 7,030.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.43% | 116,838 |
| Oct 29, 2025 | 6,950.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.45% | 127,436 |
| 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% | 142,334 |
| Oct 21, 2025 | 7,010.00 | 7,010.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.01% | 108,256 |
| Oct 20, 2025 | 6,930.00 | 6,970.00 | 6,820.00 | 6,940.00 | 6,940.00 | 0.14% | 107,005 |
| Oct 17, 2025 | 6,960.00 | 7,030.00 | 6,910.00 | 6,930.00 | 6,930.00 | -1.70% | 134,224 |
| Oct 16, 2025 | 7,020.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.28% | 72,067 |
| 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% | 403,607 |
| Oct 2, 2025 | 6,480.00 | 6,530.00 | 6,470.00 | 6,490.00 | 6,490.00 | 0.15% | 70,939 |
| Oct 1, 2025 | 6,420.00 | 6,500.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.47% | 50,171 |
| Sep 30, 2025 | 6,410.00 | 6,490.00 | 6,410.00 | 6,450.00 | 6,450.00 | -0.46% | 50,827 |
| 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% | 74,585 |
| Sep 22, 2025 | 6,560.00 | 6,630.00 | 6,560.00 | 6,610.00 | 6,610.00 | 1.07% | 108,707 |
| Sep 19, 2025 | 6,650.00 | 6,670.00 | 6,510.00 | 6,540.00 | 6,540.00 | -1.65% | 144,042 |
| Sep 18, 2025 | 6,620.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.61% | 121,271 |
| 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% | 114,308 |
| 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% | 54,272 |
| Sep 8, 2025 | 6,420.00 | 6,470.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.15% | 58,717 |
| Sep 5, 2025 | 6,390.00 | 6,460.00 | 6,370.00 | 6,460.00 | 6,460.00 | 0.94% | 104,052 |