Partron Co., Ltd. (KOSDAQ:091700)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,760.00
+270.00 (4.16%)
Oct 10, 2025, 3:30 PM KST

Partron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,530.006,800.006,520.006,760.006,760.004.16%458,982
Oct 2, 20256,480.006,530.006,470.006,490.006,490.000.15%83,381
Oct 1, 20256,420.006,500.006,420.006,480.006,480.000.47%52,099
Sep 30, 20256,410.006,490.006,410.006,450.006,450.00-0.46%52,983
Sep 29, 20256,470.006,490.006,330.006,480.006,480.001.57%59,140
Sep 26, 20256,590.006,590.006,380.006,380.006,380.00-3.19%138,048
Sep 25, 20256,580.006,610.006,550.006,590.006,590.00-0.45%56,928
Sep 24, 20256,640.006,640.006,580.006,620.006,620.00-0.30%157,829
Sep 23, 20256,650.006,660.006,570.006,640.006,640.000.45%77,794
Sep 22, 20256,560.006,630.006,560.006,610.006,610.001.07%112,029
Sep 19, 20256,650.006,670.006,510.006,540.006,540.00-1.65%164,673
Sep 18, 20256,620.006,650.006,600.006,650.006,650.000.61%126,591
Sep 17, 20256,550.006,620.006,550.006,610.006,610.000.76%95,074
Sep 16, 20256,500.006,560.006,500.006,560.006,560.000.61%101,488
Sep 15, 20256,470.006,540.006,470.006,520.006,520.000.31%71,549
Sep 12, 20256,490.006,520.006,460.006,500.006,500.000.15%119,131
Sep 11, 20256,450.006,500.006,430.006,490.006,490.000.15%103,748
Sep 10, 20256,420.006,490.006,420.006,480.006,480.000.62%98,980
Sep 9, 20256,460.006,470.006,390.006,440.006,440.00-0.16%59,039
Sep 8, 20256,420.006,470.006,400.006,450.006,450.00-0.15%66,686
Sep 5, 20256,390.006,460.006,370.006,460.006,460.000.94%108,783
Sep 4, 20256,330.006,410.006,330.006,400.006,400.000.31%62,457
Sep 3, 20256,280.006,380.006,280.006,380.006,380.001.27%82,149
Sep 2, 20256,320.006,340.006,270.006,300.006,300.00-0.32%93,983
Sep 1, 20256,400.006,400.006,280.006,320.006,320.00-1.40%89,311
Aug 29, 20256,410.006,450.006,360.006,410.006,410.00-0.47%77,214
Aug 28, 20256,410.006,460.006,370.006,440.006,440.000.63%70,073
Aug 27, 20256,330.006,400.006,330.006,400.006,400.000.47%68,109
Aug 26, 20256,330.006,390.006,330.006,370.006,370.000.31%86,687
Aug 25, 20256,360.006,370.006,330.006,350.006,350.00-0.16%67,327
Aug 22, 20256,350.006,380.006,300.006,360.006,360.000.16%93,286
Aug 21, 20256,290.006,370.006,290.006,350.006,350.00-62,283
Aug 20, 20256,350.006,370.006,230.006,350.006,350.00-143,226
Aug 19, 20256,370.006,400.006,330.006,350.006,350.00-0.31%112,963
Aug 18, 20256,400.006,400.006,300.006,370.006,370.00-150,381
Aug 14, 20256,490.006,490.006,370.006,370.006,370.00-1.85%163,691
Aug 13, 20256,500.006,510.006,440.006,490.006,490.00-149,856
Aug 12, 20256,550.006,580.006,440.006,490.006,490.00-1.22%138,557
Aug 11, 20256,550.006,610.006,500.006,570.006,570.00-0.30%164,848
Aug 8, 20256,510.006,620.006,490.006,590.006,590.000.92%187,231
Aug 7, 20256,480.006,570.006,440.006,530.006,530.001.87%174,573
Aug 6, 20256,400.006,430.006,340.006,410.006,410.001.91%252,755
Aug 5, 20256,380.006,450.006,280.006,290.006,290.00-1.72%219,140
Aug 4, 20256,410.006,420.006,300.006,400.006,400.00-0.78%103,927
Aug 1, 20256,500.006,540.006,290.006,450.006,450.00-2.71%386,807
Jul 31, 20256,600.006,630.006,550.006,630.006,630.001.22%159,463
Jul 30, 20256,470.006,600.006,470.006,550.006,550.000.77%119,682
Jul 29, 20256,450.006,540.006,430.006,500.006,500.000.31%85,746
Jul 28, 20256,550.006,600.006,430.006,480.006,480.00-1.97%159,070
Jul 25, 20256,570.006,620.006,510.006,610.006,610.00-114,727