Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 5,890.00
+70.00 (1.20%)
Aug 11, 2026, 3:30 PM KST
Partron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,800.00 | 5,900.00 | 5,770.00 | 5,890.00 | - | 1.20% | 187,575 |
| Aug 10, 2026 | 5,700.00 | 5,870.00 | 5,660.00 | 5,820.00 | 5,820.00 | 3.19% | 227,630 |
| Aug 7, 2026 | 5,600.00 | 5,660.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.26% | 129,499 |
| Aug 6, 2026 | 5,490.00 | 5,610.00 | 5,440.00 | 5,570.00 | 5,570.00 | 1.46% | 140,849 |
| Aug 5, 2026 | 5,550.00 | 5,620.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.36% | 256,208 |
| Aug 4, 2026 | 5,360.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | 2.23% | 133,414 |
| Aug 3, 2026 | 5,270.00 | 5,560.00 | 5,270.00 | 5,390.00 | 5,390.00 | - | 164,983 |
| Jul 31, 2026 | 5,320.00 | 5,400.00 | 5,190.00 | 5,390.00 | 5,390.00 | 1.89% | 207,676 |
| Jul 30, 2026 | 4,950.00 | 5,390.00 | 4,950.00 | 5,290.00 | 5,290.00 | 2.72% | 128,081 |
| Jul 29, 2026 | 5,630.00 | 5,630.00 | 5,120.00 | 5,150.00 | 5,150.00 | -7.21% | 402,357 |
| Jul 28, 2026 | 5,850.00 | 5,850.00 | 5,540.00 | 5,550.00 | 5,550.00 | -4.80% | 169,099 |
| Jul 27, 2026 | 5,810.00 | 5,910.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.52% | 63,941 |
| Jul 24, 2026 | 5,840.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.68% | 132,666 |
| Jul 23, 2026 | 5,700.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,840.00 | 3.36% | 124,021 |
| Jul 22, 2026 | 5,680.00 | 5,830.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.35% | 92,631 |
| Jul 21, 2026 | 5,610.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.18% | 82,485 |
| Jul 20, 2026 | 5,670.00 | 5,770.00 | 5,610.00 | 5,660.00 | 5,660.00 | -1.91% | 116,836 |
| Jul 16, 2026 | 5,860.00 | 5,870.00 | 5,720.00 | 5,770.00 | 5,770.00 | -1.54% | 85,451 |
| Jul 15, 2026 | 5,700.00 | 5,880.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.99% | 69,620 |
| Jul 14, 2026 | 5,840.00 | 5,890.00 | 5,600.00 | 5,690.00 | 5,690.00 | -2.57% | 244,366 |
| Jul 13, 2026 | 6,010.00 | 6,020.00 | 5,810.00 | 5,840.00 | 5,840.00 | -2.34% | 140,998 |
| Jul 10, 2026 | 5,760.00 | 6,040.00 | 5,760.00 | 5,980.00 | 5,980.00 | 4.55% | 168,245 |
| Jul 9, 2026 | 5,700.00 | 5,810.00 | 5,620.00 | 5,720.00 | 5,720.00 | -0.17% | 182,326 |
| Jul 8, 2026 | 5,940.00 | 5,950.00 | 5,730.00 | 5,730.00 | 5,730.00 | -3.54% | 113,183 |
| Jul 7, 2026 | 6,010.00 | 6,110.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.00% | 89,680 |
| Jul 6, 2026 | 6,120.00 | 6,120.00 | 5,930.00 | 6,000.00 | 6,000.00 | -0.50% | 62,540 |
| Jul 3, 2026 | 6,090.00 | 6,100.00 | 5,870.00 | 6,030.00 | 6,030.00 | -0.99% | 106,001 |
| Jul 2, 2026 | 5,990.00 | 6,190.00 | 5,830.00 | 6,090.00 | 6,090.00 | 1.67% | 196,361 |
| Jul 1, 2026 | 5,780.00 | 6,090.00 | 5,740.00 | 5,990.00 | 5,990.00 | 3.63% | 93,921 |
| Jun 30, 2026 | 6,040.00 | 6,040.00 | 5,750.00 | 5,780.00 | 5,780.00 | -3.51% | 139,340 |
| Jun 29, 2026 | 5,510.00 | 6,050.00 | 5,510.00 | 5,990.00 | 5,990.00 | 8.71% | 288,569 |
| Jun 26, 2026 | 5,650.00 | 5,680.00 | 5,460.00 | 5,510.00 | 5,510.00 | -2.99% | 324,759 |
| Jun 25, 2026 | 5,810.00 | 5,940.00 | 5,680.00 | 5,680.00 | 5,680.00 | -2.57% | 281,896 |
| Jun 24, 2026 | 5,970.00 | 5,970.00 | 5,760.00 | 5,830.00 | 5,830.00 | -2.35% | 406,017 |
| Jun 23, 2026 | 6,150.00 | 6,160.00 | 5,970.00 | 5,970.00 | 5,970.00 | -2.77% | 425,641 |
| Jun 22, 2026 | 6,410.00 | 6,520.00 | 6,110.00 | 6,140.00 | 6,140.00 | -4.06% | 426,390 |
| Jun 19, 2026 | 6,390.00 | 6,490.00 | 6,310.00 | 6,400.00 | 6,400.00 | - | 310,464 |
| Jun 18, 2026 | 6,570.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.59% | 302,640 |
| Jun 17, 2026 | 6,620.00 | 6,640.00 | 6,450.00 | 6,570.00 | 6,570.00 | -0.90% | 183,602 |
| Jun 16, 2026 | 6,600.00 | 6,750.00 | 6,590.00 | 6,630.00 | 6,630.00 | 0.15% | 232,269 |
| Jun 15, 2026 | 6,630.00 | 6,680.00 | 6,480.00 | 6,620.00 | 6,620.00 | 1.69% | 292,541 |
| Jun 12, 2026 | 6,430.00 | 6,680.00 | 6,380.00 | 6,510.00 | 6,510.00 | 3.50% | 406,257 |
| Jun 11, 2026 | 6,300.00 | 6,300.00 | 6,130.00 | 6,290.00 | 6,290.00 | -0.47% | 265,188 |
| Jun 10, 2026 | 6,320.00 | 6,420.00 | 6,130.00 | 6,320.00 | 6,320.00 | -1.25% | 348,434 |
| Jun 9, 2026 | 6,230.00 | 6,450.00 | 6,140.00 | 6,400.00 | 6,400.00 | 3.06% | 248,616 |
| Jun 8, 2026 | 6,320.00 | 6,380.00 | 6,180.00 | 6,210.00 | 6,210.00 | -4.90% | 266,225 |
| Jun 5, 2026 | 6,600.00 | 6,650.00 | 6,400.00 | 6,530.00 | 6,530.00 | -1.06% | 226,742 |
| Jun 4, 2026 | 6,680.00 | 6,800.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.20% | 161,823 |
| Jun 2, 2026 | 6,730.00 | 6,780.00 | 6,550.00 | 6,680.00 | 6,680.00 | -1.62% | 267,909 |
| Jun 1, 2026 | 6,990.00 | 6,990.00 | 6,700.00 | 6,790.00 | 6,790.00 | -2.86% | 385,374 |