Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 7,230.00
-100.00 (-1.36%)
May 15, 2026, 3:30 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,330.00 | 7,460.00 | 7,160.00 | 7,230.00 | 7,230.00 | -1.36% | 309,623 |
| May 14, 2026 | 7,120.00 | 7,350.00 | 7,120.00 | 7,330.00 | 7,330.00 | 2.23% | 342,982 |
| May 13, 2026 | 7,220.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | -0.69% | 311,138 |
| May 12, 2026 | 7,270.00 | 7,330.00 | 7,030.00 | 7,220.00 | 7,220.00 | -0.69% | 443,203 |
| May 11, 2026 | 7,410.00 | 7,460.00 | 7,270.00 | 7,270.00 | 7,270.00 | -2.55% | 375,608 |
| May 8, 2026 | 7,510.00 | 7,510.00 | 7,350.00 | 7,460.00 | 7,460.00 | -0.67% | 303,135 |
| May 7, 2026 | 7,600.00 | 7,700.00 | 7,480.00 | 7,510.00 | 7,510.00 | -0.79% | 284,519 |
| May 6, 2026 | 7,830.00 | 7,940.00 | 7,490.00 | 7,570.00 | 7,570.00 | -2.32% | 520,509 |
| May 4, 2026 | 8,310.00 | 8,350.00 | 7,750.00 | 7,750.00 | 7,750.00 | -6.40% | 1,128,237 |
| Apr 30, 2026 | 8,400.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,280.00 | -0.72% | 263,336 |
| Apr 29, 2026 | 8,250.00 | 8,350.00 | 8,180.00 | 8,340.00 | 8,340.00 | 1.46% | 184,443 |
| Apr 28, 2026 | 8,250.00 | 8,340.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.72% | 174,511 |
| Apr 27, 2026 | 8,420.00 | 8,420.00 | 8,230.00 | 8,280.00 | 8,280.00 | -0.72% | 230,301 |
| Apr 24, 2026 | 8,340.00 | 8,360.00 | 7,820.00 | 8,340.00 | 8,340.00 | - | 267,600 |
| Apr 23, 2026 | 8,340.00 | 8,400.00 | 8,190.00 | 8,340.00 | 8,340.00 | 0.24% | 237,169 |
| Apr 22, 2026 | 8,350.00 | 8,370.00 | 8,210.00 | 8,320.00 | 8,320.00 | -0.36% | 199,231 |
| Apr 21, 2026 | 8,430.00 | 8,480.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.95% | 250,332 |
| Apr 20, 2026 | 8,480.00 | 8,490.00 | 8,340.00 | 8,430.00 | 8,430.00 | -0.59% | 182,778 |
| Apr 17, 2026 | 8,380.00 | 8,480.00 | 8,310.00 | 8,480.00 | 8,480.00 | 1.44% | 194,675 |
| Apr 16, 2026 | 8,300.00 | 8,370.00 | 8,160.00 | 8,360.00 | 8,360.00 | 1.58% | 284,936 |
| Apr 15, 2026 | 8,200.00 | 8,290.00 | 8,160.00 | 8,230.00 | 8,230.00 | 0.61% | 195,390 |
| Apr 14, 2026 | 8,110.00 | 8,240.00 | 8,090.00 | 8,180.00 | 8,180.00 | 1.36% | 177,773 |
| Apr 13, 2026 | 7,960.00 | 8,080.00 | 7,860.00 | 8,070.00 | 8,070.00 | 1.00% | 156,440 |
| Apr 10, 2026 | 7,910.00 | 8,240.00 | 7,870.00 | 7,990.00 | 7,990.00 | 2.17% | 343,020 |
| Apr 9, 2026 | 8,090.00 | 8,110.00 | 7,820.00 | 7,820.00 | 7,820.00 | -3.34% | 222,031 |
| Apr 8, 2026 | 8,070.00 | 8,180.00 | 8,010.00 | 8,090.00 | 8,090.00 | 2.93% | 393,327 |
| Apr 7, 2026 | 7,810.00 | 7,940.00 | 7,730.00 | 7,860.00 | 7,860.00 | 0.77% | 96,685 |
| Apr 6, 2026 | 8,010.00 | 8,130.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.38% | 152,498 |
| Apr 3, 2026 | 7,900.00 | 8,000.00 | 7,810.00 | 7,990.00 | 7,990.00 | 2.30% | 276,288 |
| Apr 2, 2026 | 8,230.00 | 8,230.00 | 7,750.00 | 7,810.00 | 7,810.00 | -4.64% | 273,118 |
| Apr 1, 2026 | 7,830.00 | 8,210.00 | 7,820.00 | 8,190.00 | 8,190.00 | 7.48% | 336,213 |
| Mar 31, 2026 | 7,890.00 | 7,940.00 | 7,590.00 | 7,620.00 | 7,620.00 | -4.03% | 262,130 |
| Mar 30, 2026 | 8,200.00 | 8,200.00 | 7,920.00 | 7,940.00 | 7,940.00 | -5.48% | 217,084 |
| Mar 27, 2026 | 8,360.00 | 8,400.00 | 8,110.00 | 8,400.00 | 8,400.00 | -0.59% | 257,130 |
| Mar 26, 2026 | 8,430.00 | 8,680.00 | 8,340.00 | 8,450.00 | 8,450.00 | -0.59% | 433,382 |
| Mar 25, 2026 | 8,480.00 | 8,540.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 306,026 |
| Mar 24, 2026 | 8,260.00 | 8,470.00 | 8,235.00 | 8,400.00 | 8,400.00 | 3.96% | 500,112 |
| Mar 23, 2026 | 8,370.00 | 8,370.00 | 8,060.00 | 8,080.00 | 8,080.00 | -3.81% | 295,346 |
| Mar 20, 2026 | 8,460.00 | 8,630.00 | 8,360.00 | 8,400.00 | 8,400.00 | 0.48% | 794,914 |
| Mar 19, 2026 | 8,280.00 | 8,390.00 | 8,260.00 | 8,360.00 | 8,360.00 | -0.48% | 359,134 |
| Mar 18, 2026 | 8,400.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.36% | 347,459 |
| Mar 17, 2026 | 8,440.00 | 8,570.00 | 8,360.00 | 8,370.00 | 8,370.00 | - | 372,907 |
| Mar 16, 2026 | 8,580.00 | 8,610.00 | 8,310.00 | 8,370.00 | 8,370.00 | -2.45% | 408,142 |
| Mar 13, 2026 | 8,440.00 | 8,710.00 | 8,300.00 | 8,580.00 | 8,580.00 | 0.82% | 604,725 |
| Mar 12, 2026 | 8,530.00 | 8,580.00 | 8,300.00 | 8,510.00 | 8,510.00 | 0.71% | 422,570 |
| Mar 11, 2026 | 8,320.00 | 8,630.00 | 8,100.00 | 8,450.00 | 8,450.00 | 2.42% | 784,531 |
| Mar 10, 2026 | 7,770.00 | 8,360.00 | 7,700.00 | 8,250.00 | 8,250.00 | 10.00% | 925,125 |
| Mar 9, 2026 | 7,650.00 | 7,650.00 | 7,350.00 | 7,500.00 | 7,500.00 | -4.46% | 267,036 |
| Mar 6, 2026 | 7,770.00 | 7,960.00 | 7,560.00 | 7,850.00 | 7,850.00 | 0.13% | 541,657 |
| Mar 5, 2026 | 7,970.00 | 8,010.00 | 7,660.00 | 7,840.00 | 7,840.00 | 3.29% | 793,471 |