Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 5,110.00
-140.00 (-2.67%)
Sep 18, 2026, 3:30 PM KST
Partron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5,860.00 | 5,880.00 | 5,710.00 | 5,760.00 | 5,760.00 | -1.71% | 128,893 |
| Aug 12, 2026 | 5,890.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.51% | 125,776 |
| Aug 11, 2026 | 5,800.00 | 5,900.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.20% | 185,786 |
| Aug 10, 2026 | 5,700.00 | 5,870.00 | 5,660.00 | 5,820.00 | 5,820.00 | 3.19% | 228,252 |
| 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% | 256,403 |
| Aug 4, 2026 | 5,360.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | 2.23% | 133,624 |
| Aug 3, 2026 | 5,270.00 | 5,560.00 | 5,270.00 | 5,390.00 | 5,390.00 | - | 165,137 |
| 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% | 403,981 |
| Jul 28, 2026 | 5,850.00 | 5,850.00 | 5,540.00 | 5,550.00 | 5,550.00 | -4.80% | 169,338 |
| Jul 27, 2026 | 5,810.00 | 5,910.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.52% | 64,401 |
| 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% | 124,060 |
| 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% | 85,452 |
| 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% | 244,486 |
| Jul 13, 2026 | 6,010.00 | 6,020.00 | 5,810.00 | 5,840.00 | 5,840.00 | -2.34% | 141,101 |
| Jul 10, 2026 | 5,760.00 | 6,040.00 | 5,760.00 | 5,980.00 | 5,980.00 | 4.55% | 168,494 |
| Jul 9, 2026 | 5,700.00 | 5,810.00 | 5,620.00 | 5,720.00 | 5,720.00 | -0.17% | 182,809 |