Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 6,970.00
+20.00 (0.29%)
Dec 30, 2025, 3:30 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,960.00 | 6,970.00 | 6,860.00 | 6,970.00 | 6,970.00 | 0.29% | 79,845 |
| Dec 29, 2025 | 7,040.00 | 7,040.00 | 6,900.00 | 6,950.00 | 6,950.00 | -2.80% | 174,057 |
| Dec 26, 2025 | 7,170.00 | 7,210.00 | 7,120.00 | 7,150.00 | 7,150.00 | 0.14% | 111,147 |
| Dec 24, 2025 | 7,230.00 | 7,230.00 | 7,080.00 | 7,140.00 | 7,140.00 | -1.38% | 110,571 |
| Dec 23, 2025 | 7,270.00 | 7,280.00 | 7,180.00 | 7,240.00 | 7,240.00 | -0.41% | 127,997 |
| Dec 22, 2025 | 7,230.00 | 7,270.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1.68% | 116,299 |
| Dec 19, 2025 | 7,300.00 | 7,310.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.92% | 246,087 |
| Dec 18, 2025 | 7,290.00 | 7,300.00 | 7,220.00 | 7,290.00 | 7,290.00 | -1.22% | 94,632 |
| Dec 17, 2025 | 7,310.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.10% | 92,640 |
| Dec 16, 2025 | 7,440.00 | 7,440.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.48% | 156,768 |
| Dec 15, 2025 | 7,300.00 | 7,410.00 | 7,250.00 | 7,410.00 | 7,410.00 | 0.14% | 118,337 |
| Dec 12, 2025 | 7,450.00 | 7,450.00 | 7,230.00 | 7,400.00 | 7,400.00 | -0.80% | 235,272 |
| Dec 11, 2025 | 7,290.00 | 7,460.00 | 7,170.00 | 7,460.00 | 7,460.00 | 2.19% | 1,348,589 |
| Dec 10, 2025 | 7,340.00 | 7,400.00 | 7,240.00 | 7,300.00 | 7,300.00 | -0.82% | 181,887 |
| Dec 9, 2025 | 7,350.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.14% | 167,432 |
| Dec 8, 2025 | 7,380.00 | 7,380.00 | 7,200.00 | 7,370.00 | 7,370.00 | -0.14% | 160,593 |
| Dec 5, 2025 | 7,300.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 0.82% | 143,465 |
| Dec 4, 2025 | 7,330.00 | 7,430.00 | 7,250.00 | 7,320.00 | 7,320.00 | - | 195,872 |
| Dec 3, 2025 | 7,150.00 | 7,320.00 | 7,150.00 | 7,320.00 | 7,320.00 | 1.81% | 245,645 |
| Dec 2, 2025 | 7,130.00 | 7,210.00 | 7,030.00 | 7,190.00 | 7,190.00 | 1.41% | 200,073 |
| Dec 1, 2025 | 7,020.00 | 7,240.00 | 7,020.00 | 7,090.00 | 7,090.00 | 2.31% | 259,517 |
| Nov 28, 2025 | 6,860.00 | 6,930.00 | 6,830.00 | 6,930.00 | 6,930.00 | 1.17% | 145,422 |
| Nov 27, 2025 | 6,840.00 | 6,930.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.15% | 126,341 |
| Nov 26, 2025 | 6,780.00 | 6,850.00 | 6,760.00 | 6,840.00 | 6,840.00 | 1.03% | 92,610 |
| Nov 25, 2025 | 6,770.00 | 6,850.00 | 6,730.00 | 6,770.00 | 6,770.00 | 0.74% | 147,986 |
| Nov 24, 2025 | 6,700.00 | 6,790.00 | 6,670.00 | 6,720.00 | 6,720.00 | 0.75% | 83,700 |
| Nov 21, 2025 | 6,700.00 | 6,730.00 | 6,610.00 | 6,670.00 | 6,670.00 | -1.91% | 166,125 |
| Nov 20, 2025 | 6,800.00 | 6,860.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.15% | 157,342 |
| 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 |