Partron Co., Ltd. (KOSDAQ:091700)
South Korea · Delayed Price · Currency is KRW 6,530.00
-70.00 (-1.06%)
Jun 5, 2026, 3:30 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7,000.00 | 7,080.00 | 6,900.00 | 6,990.00 | 6,990.00 | -0.14% | 266,876 |
| May 28, 2026 | 7,020.00 | 7,040.00 | 6,740.00 | 7,000.00 | 7,000.00 | -0.43% | 281,719 |
| May 27, 2026 | 7,270.00 | 7,280.00 | 6,960.00 | 7,030.00 | 7,030.00 | -2.50% | 299,586 |
| May 26, 2026 | 7,510.00 | 7,580.00 | 7,200.00 | 7,210.00 | 7,210.00 | -2.70% | 216,622 |
| May 22, 2026 | 7,090.00 | 7,480.00 | 7,090.00 | 7,410.00 | 7,410.00 | 5.26% | 344,300 |
| May 21, 2026 | 7,000.00 | 7,180.00 | 6,910.00 | 7,040.00 | 7,040.00 | 2.77% | 241,949 |
| May 20, 2026 | 7,140.00 | 7,190.00 | 6,810.00 | 6,850.00 | 6,850.00 | -2.56% | 325,845 |
| May 19, 2026 | 7,220.00 | 7,250.00 | 6,970.00 | 7,030.00 | 7,030.00 | -2.63% | 251,608 |
| May 18, 2026 | 7,200.00 | 7,240.00 | 6,920.00 | 7,220.00 | 7,220.00 | -0.14% | 277,515 |
| May 15, 2026 | 7,330.00 | 7,460.00 | 7,160.00 | 7,230.00 | 7,230.00 | -1.36% | 302,740 |
| May 14, 2026 | 7,120.00 | 7,350.00 | 7,120.00 | 7,330.00 | 7,330.00 | 2.23% | 334,956 |
| May 13, 2026 | 7,220.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | -0.69% | 310,042 |
| May 12, 2026 | 7,270.00 | 7,330.00 | 7,030.00 | 7,220.00 | 7,220.00 | -0.69% | 442,177 |
| 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% | 282,152 |
| 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% | 1,110,010 |
| Apr 30, 2026 | 8,400.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,280.00 | -0.72% | 261,047 |
| 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% | 161,978 |
| 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 | - | 259,505 |
| Apr 23, 2026 | 8,340.00 | 8,400.00 | 8,190.00 | 8,340.00 | 8,340.00 | 0.24% | 230,441 |
| Apr 22, 2026 | 8,350.00 | 8,370.00 | 8,210.00 | 8,320.00 | 8,320.00 | -0.36% | 196,167 |
| Apr 21, 2026 | 8,430.00 | 8,480.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.95% | 246,280 |
| 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% | 189,395 |
| 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% | 184,525 |
| 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% | 325,876 |
| Apr 9, 2026 | 8,090.00 | 8,110.00 | 7,820.00 | 7,820.00 | 7,820.00 | -3.34% | 180,394 |
| Apr 8, 2026 | 8,070.00 | 8,180.00 | 8,010.00 | 8,090.00 | 8,090.00 | 2.93% | 380,625 |
| Apr 7, 2026 | 7,810.00 | 7,940.00 | 7,730.00 | 7,860.00 | 7,860.00 | 0.77% | 92,560 |
| Apr 6, 2026 | 8,010.00 | 8,130.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.38% | 147,462 |
| Apr 3, 2026 | 7,900.00 | 8,000.00 | 7,810.00 | 7,990.00 | 7,990.00 | 2.30% | 267,960 |
| 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% | 329,719 |
| Mar 31, 2026 | 7,890.00 | 7,940.00 | 7,590.00 | 7,620.00 | 7,620.00 | -4.03% | 259,425 |
| 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% | 247,520 |
| Mar 26, 2026 | 8,430.00 | 8,680.00 | 8,340.00 | 8,450.00 | 8,450.00 | -0.59% | 421,389 |
| Mar 25, 2026 | 8,480.00 | 8,540.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 295,816 |
| Mar 24, 2026 | 8,260.00 | 8,470.00 | 8,235.00 | 8,400.00 | 8,400.00 | 3.96% | 500,112 |