Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 8,600.00
+150.00 (1.78%)
At close: Feb 27, 2026
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,390.00 | 8,670.00 | 8,270.00 | 8,600.00 | 8,600.00 | 1.78% | 625,758 |
| Feb 26, 2026 | 8,730.00 | 8,730.00 | 8,230.00 | 8,450.00 | 8,450.00 | -1.29% | 645,299 |
| Feb 25, 2026 | 8,310.00 | 8,680.00 | 8,240.00 | 8,560.00 | 8,560.00 | 3.88% | 910,057 |
| Feb 24, 2026 | 8,040.00 | 8,240.00 | 7,920.00 | 8,240.00 | 8,240.00 | 2.87% | 531,800 |
| Feb 23, 2026 | 7,890.00 | 8,070.00 | 7,890.00 | 8,010.00 | 8,010.00 | 1.52% | 432,848 |
| Feb 20, 2026 | 7,720.00 | 7,920.00 | 7,680.00 | 7,890.00 | 7,890.00 | 2.20% | 449,443 |
| Feb 19, 2026 | 7,660.00 | 7,720.00 | 7,610.00 | 7,720.00 | 7,720.00 | 0.92% | 340,600 |
| Feb 13, 2026 | 7,560.00 | 7,740.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.26% | 577,802 |
| Feb 12, 2026 | 7,580.00 | 7,730.00 | 7,560.00 | 7,630.00 | 7,630.00 | 0.53% | 475,903 |
| Feb 11, 2026 | 7,340.00 | 7,650.00 | 7,280.00 | 7,590.00 | 7,590.00 | 4.26% | 1,081,336 |
| Feb 10, 2026 | 7,170.00 | 7,300.00 | 7,020.00 | 7,280.00 | 7,280.00 | 1.82% | 289,767 |
| Feb 9, 2026 | 7,060.00 | 7,200.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1.85% | 247,028 |
| Feb 6, 2026 | 7,000.00 | 7,090.00 | 6,850.00 | 7,020.00 | 7,020.00 | -1.68% | 260,734 |
| Feb 5, 2026 | 7,220.00 | 7,270.00 | 7,090.00 | 7,140.00 | 7,140.00 | -1.65% | 220,427 |
| Feb 4, 2026 | 7,140.00 | 7,260.00 | 7,080.00 | 7,260.00 | 7,260.00 | 1.54% | 269,693 |
| Feb 3, 2026 | 7,030.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 3.17% | 284,686 |
| Feb 2, 2026 | 7,170.00 | 7,170.00 | 6,890.00 | 6,930.00 | 6,930.00 | -3.48% | 317,447 |
| Jan 30, 2026 | 7,240.00 | 7,250.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.83% | 273,989 |
| Jan 29, 2026 | 7,240.00 | 7,250.00 | 7,030.00 | 7,240.00 | 7,240.00 | 0.56% | 369,529 |
| Jan 28, 2026 | 7,190.00 | 7,250.00 | 7,130.00 | 7,200.00 | 7,200.00 | 0.28% | 290,126 |
| Jan 27, 2026 | 7,140.00 | 7,290.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.14% | 367,912 |
| Jan 26, 2026 | 7,130.00 | 7,200.00 | 7,020.00 | 7,170.00 | 7,170.00 | 0.56% | 290,485 |
| Jan 23, 2026 | 7,000.00 | 7,230.00 | 6,890.00 | 7,130.00 | 7,130.00 | 2.30% | 527,368 |
| Jan 22, 2026 | 6,990.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,970.00 | -0.14% | 222,263 |
| Jan 21, 2026 | 6,940.00 | 6,990.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.57% | 234,403 |
| Jan 20, 2026 | 6,980.00 | 7,060.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.57% | 284,671 |
| Jan 19, 2026 | 6,950.00 | 7,010.00 | 6,820.00 | 6,980.00 | 6,980.00 | 0.87% | 238,707 |
| Jan 16, 2026 | 6,870.00 | 6,970.00 | 6,850.00 | 6,920.00 | 6,920.00 | 0.73% | 220,215 |
| Jan 15, 2026 | 6,860.00 | 6,870.00 | 6,760.00 | 6,870.00 | 6,870.00 | 0.15% | 131,885 |
| Jan 14, 2026 | 6,800.00 | 6,870.00 | 6,770.00 | 6,860.00 | 6,860.00 | 0.88% | 153,481 |
| Jan 13, 2026 | 6,740.00 | 6,800.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.04% | 141,411 |
| Jan 12, 2026 | 6,790.00 | 6,790.00 | 6,640.00 | 6,730.00 | 6,730.00 | -1.17% | 229,614 |
| Jan 9, 2026 | 6,980.00 | 6,980.00 | 6,710.00 | 6,810.00 | 6,810.00 | -2.01% | 275,260 |
| Jan 8, 2026 | 6,870.00 | 6,980.00 | 6,870.00 | 6,950.00 | 6,950.00 | 1.31% | 215,563 |
| Jan 7, 2026 | 6,930.00 | 6,990.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.87% | 200,501 |
| Jan 6, 2026 | 6,890.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 1.17% | 180,504 |
| Jan 5, 2026 | 6,940.00 | 6,940.00 | 6,800.00 | 6,840.00 | 6,840.00 | -1.44% | 259,266 |
| Jan 2, 2026 | 6,950.00 | 7,010.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.43% | 187,034 |
| 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 |