Partron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 11,150.00 | 11,500.00 | 11,000.00 | 11,400.00 | 9,555.43 | 2,810,966 |
| 2021-11-23 | 11,000.00 | 11,200.00 | 10,750.00 | 10,950.00 | 9,178.24 | 1,131,314 |
| 2021-11-22 | 11,000.00 | 11,150.00 | 10,750.00 | 10,950.00 | 9,178.24 | 1,188,554 |
| 2021-11-19 | 10,900.00 | 11,050.00 | 10,700.00 | 10,950.00 | 9,178.24 | 1,349,048 |
| 2021-11-18 | 10,500.00 | 10,950.00 | 10,400.00 | 10,900.00 | 9,136.33 | 1,574,531 |
| 2021-11-17 | 10,350.00 | 10,600.00 | 10,250.00 | 10,500.00 | 8,801.05 | 1,220,555 |
| 2021-11-16 | 10,200.00 | 10,350.00 | 10,200.00 | 10,250.00 | 8,591.50 | 489,433 |
| 2021-11-15 | 10,100.00 | 10,350.00 | 10,050.00 | 10,200.00 | 8,549.59 | 419,009 |
| 2021-11-12 | 10,250.00 | 10,400.00 | 10,050.00 | 10,100.00 | 8,465.77 | 531,689 |
| 2021-11-11 | 10,150.00 | 10,300.00 | 10,100.00 | 10,200.00 | 8,549.59 | 408,975 |
| 2021-11-10 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 8,591.50 | 383,705 |
| 2021-11-09 | 10,250.00 | 10,450.00 | 10,150.00 | 10,200.00 | 8,549.59 | 391,542 |
| 2021-11-08 | 10,250.00 | 10,350.00 | 10,100.00 | 10,350.00 | 8,675.32 | 448,022 |
| 2021-11-05 | 10,300.00 | 10,350.00 | 10,100.00 | 10,250.00 | 8,591.50 | 378,723 |
| 2021-11-04 | 10,100.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,591.50 | 582,761 |
| 2021-11-03 | 10,100.00 | 10,200.00 | 9,980.00 | 10,100.00 | 8,465.77 | 567,499 |
| 2021-11-02 | 9,550.00 | 10,100.00 | 9,500.00 | 10,100.00 | 8,465.77 | 1,502,682 |
| 2021-11-01 | 9,360.00 | 9,420.00 | 9,290.00 | 9,340.00 | 7,828.74 | 139,779 |
| 2021-10-29 | 9,450.00 | 9,500.00 | 9,300.00 | 9,340.00 | 7,828.74 | 163,875 |
| 2021-10-28 | 9,430.00 | 9,520.00 | 9,350.00 | 9,450.00 | 7,920.95 | 198,621 |
| 2021-10-27 | 9,420.00 | 9,450.00 | 9,300.00 | 9,430.00 | 7,904.18 | 177,658 |
| 2021-10-26 | 9,300.00 | 9,430.00 | 9,280.00 | 9,410.00 | 7,887.42 | 207,475 |
| 2021-10-25 | 9,240.00 | 9,330.00 | 9,190.00 | 9,260.00 | 7,761.69 | 163,500 |
| 2021-10-22 | 9,160.00 | 9,300.00 | 9,140.00 | 9,290.00 | 7,786.83 | 156,500 |
| 2021-10-21 | 9,300.00 | 9,340.00 | 9,120.00 | 9,120.00 | 7,644.34 | 281,846 |
| 2021-10-20 | 9,330.00 | 9,370.00 | 9,240.00 | 9,310.00 | 7,803.60 | 215,839 |
| 2021-10-19 | 9,390.00 | 9,390.00 | 9,250.00 | 9,300.00 | 7,795.22 | 173,897 |
| 2021-10-18 | 9,270.00 | 9,410.00 | 9,120.00 | 9,360.00 | 7,845.51 | 278,423 |
| 2021-10-15 | 9,180.00 | 9,420.00 | 9,100.00 | 9,240.00 | 7,744.92 | 321,327 |
| 2021-10-14 | 9,040.00 | 9,150.00 | 9,000.00 | 9,140.00 | 7,661.11 | 330,390 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 310.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.