Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 4,875.00
-15.00 (-0.31%)
Oct 29, 2026, 3:30 PM KST
Partron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,795.00 | 4,935.00 | 4,775.00 | 4,875.00 | 4,875.00 | -0.31% | 133,776 |
| Oct 28, 2026 | 4,725.00 | 4,905.00 | 4,725.00 | 4,890.00 | 4,890.00 | 4.04% | 168,752 |
| Oct 27, 2026 | 4,785.00 | 4,885.00 | 4,650.00 | 4,700.00 | 4,700.00 | -1.78% | 897,430 |
| Oct 26, 2026 | 4,700.00 | 4,835.00 | 4,700.00 | 4,785.00 | 4,785.00 | 0.10% | 116,024 |
| Oct 23, 2026 | 4,825.00 | 4,830.00 | 4,735.00 | 4,780.00 | 4,780.00 | -1.44% | 141,346 |
| Oct 22, 2026 | 4,800.00 | 4,935.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1.04% | 81,494 |
| Oct 21, 2026 | 4,785.00 | 4,830.00 | 4,735.00 | 4,800.00 | 4,800.00 | 0.42% | 160,718 |
| Oct 20, 2026 | 4,755.00 | 4,835.00 | 4,725.00 | 4,780.00 | 4,780.00 | 0.63% | 129,502 |
| Oct 19, 2026 | 4,705.00 | 4,780.00 | 4,635.00 | 4,750.00 | 4,750.00 | -0.94% | 337,000 |
| Oct 16, 2026 | 4,735.00 | 4,850.00 | 4,735.00 | 4,795.00 | 4,795.00 | 1.27% | 115,040 |
| Oct 15, 2026 | 4,800.00 | 4,830.00 | 4,700.00 | 4,735.00 | 4,735.00 | -3.86% | 235,530 |
| Oct 14, 2026 | 4,915.00 | 5,000.00 | 4,910.00 | 4,925.00 | 4,925.00 | 0.10% | 86,750 |
| Oct 13, 2026 | 4,935.00 | 5,010.00 | 4,820.00 | 4,920.00 | 4,920.00 | -1.80% | 197,242 |
| Oct 12, 2026 | 5,110.00 | 5,160.00 | 4,945.00 | 5,010.00 | 5,010.00 | -2.72% | 317,013 |
| Oct 8, 2026 | 5,240.00 | 5,250.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.77% | 144,944 |
| Oct 7, 2026 | 5,280.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.95% | 50,890 |
| Oct 6, 2026 | 5,270.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.58% | 51,215 |
| Oct 2, 2026 | 5,180.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | - | 126,342 |
| Oct 1, 2026 | 5,150.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.97% | 71,652 |
| Sep 30, 2026 | 5,230.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.15% | 160,462 |
| Sep 29, 2026 | 5,230.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,220.00 | -0.76% | 83,412 |
| Sep 28, 2026 | 5,230.00 | 5,340.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.77% | 67,964 |
| Sep 23, 2026 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1.16% | 40,655 |
| Sep 22, 2026 | 5,220.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.15% | 68,954 |
| Sep 21, 2026 | 5,190.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 2.15% | 53,939 |
| Sep 18, 2026 | 5,300.00 | 5,330.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.67% | 240,567 |
| Sep 17, 2026 | 5,240.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.19% | 46,251 |
| Sep 16, 2026 | 5,390.00 | 5,390.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.31% | 113,938 |
| Sep 15, 2026 | 5,370.00 | 5,440.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.30% | 66,415 |
| Sep 14, 2026 | 5,400.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.55% | 30,457 |
| Sep 11, 2026 | 5,430.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,430.00 | - | 46,905 |
| Sep 10, 2026 | 5,460.00 | 5,470.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.55% | 91,390 |
| Sep 9, 2026 | 5,440.00 | 5,460.00 | 5,420.00 | 5,460.00 | 5,460.00 | 0.37% | 56,851 |
| Sep 8, 2026 | 5,440.00 | 5,470.00 | 5,420.00 | 5,440.00 | 5,440.00 | 0.37% | 81,486 |
| Sep 7, 2026 | 5,400.00 | 5,440.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.56% | 62,407 |
| Sep 4, 2026 | 5,350.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.94% | 43,107 |
| Sep 3, 2026 | 5,410.00 | 5,440.00 | 5,330.00 | 5,340.00 | 5,340.00 | -0.74% | 86,241 |
| Sep 2, 2026 | 5,490.00 | 5,490.00 | 5,380.00 | 5,380.00 | 5,380.00 | -2.18% | 122,071 |
| Sep 1, 2026 | 5,440.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.18% | 60,738 |
| Aug 31, 2026 | 5,440.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,490.00 | 0.92% | 44,185 |
| Aug 28, 2026 | 5,430.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.18% | 81,584 |
| Aug 27, 2026 | 5,550.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.81% | 80,475 |
| Aug 26, 2026 | 5,570.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,530.00 | -0.72% | 88,531 |
| Aug 25, 2026 | 5,500.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,570.00 | 0.72% | 79,851 |
| Aug 24, 2026 | 5,480.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.91% | 53,675 |
| Aug 21, 2026 | 5,560.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.79% | 78,551 |
| Aug 20, 2026 | 5,550.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,580.00 | 1.45% | 69,643 |
| Aug 19, 2026 | 5,630.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,500.00 | -2.31% | 102,357 |
| Aug 18, 2026 | 5,820.00 | 5,860.00 | 5,580.00 | 5,630.00 | 5,630.00 | -3.26% | 155,232 |
| Aug 14, 2026 | 5,760.00 | 5,860.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.04% | 65,609 |