Skip to main content
Partron Co., Ltd. (KOSDAQ:091700)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,380.00
+60.00 (0.82%)
At close: Dec 5, 2025

Partron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,300.007,380.007,250.007,380.007,380.000.82%143,465
Dec 4, 20257,330.007,430.007,250.007,320.007,320.00-195,872
Dec 3, 20257,150.007,320.007,150.007,320.007,320.001.81%245,645
Dec 2, 20257,130.007,210.007,030.007,190.007,190.001.41%200,073
Dec 1, 20257,020.007,240.007,020.007,090.007,090.002.31%259,517
Nov 28, 20256,860.006,930.006,830.006,930.006,930.001.17%145,422
Nov 27, 20256,840.006,930.006,800.006,850.006,850.000.15%126,341
Nov 26, 20256,780.006,850.006,760.006,840.006,840.001.03%92,610
Nov 25, 20256,770.006,850.006,730.006,770.006,770.000.74%147,986
Nov 24, 20256,700.006,790.006,670.006,720.006,720.000.75%83,700
Nov 21, 20256,700.006,730.006,610.006,670.006,670.00-1.91%166,125
Nov 20, 20256,800.006,860.006,770.006,800.006,800.000.15%157,342
Nov 19, 20256,910.006,910.006,730.006,790.006,790.00-2.02%163,980
Nov 18, 20256,950.007,050.006,880.006,930.006,930.00-1.14%128,329
Nov 17, 20257,100.007,100.006,960.007,010.007,010.00-0.57%105,719
Nov 14, 20257,080.007,090.006,920.007,050.007,050.00-1.26%155,068
Nov 13, 20257,050.007,180.007,050.007,140.007,140.000.71%161,249
Nov 12, 20256,950.007,100.006,900.007,090.007,090.002.75%199,020
Nov 11, 20256,920.006,990.006,870.006,900.006,900.000.15%100,229
Nov 10, 20256,870.006,910.006,820.006,890.006,890.000.58%99,804
Nov 7, 20256,910.006,910.006,750.006,850.006,850.00-0.44%171,847
Nov 6, 20256,870.006,950.006,850.006,880.006,880.000.44%90,955
Nov 5, 20256,970.006,970.006,710.006,850.006,850.00-2.00%176,469
Nov 4, 20256,910.007,050.006,900.006,990.006,990.00-188,628
Nov 3, 20256,940.007,030.006,940.006,990.006,990.001.01%183,576
Oct 31, 20256,900.007,020.006,900.006,920.006,920.000.29%139,112
Oct 30, 20257,030.007,030.006,830.006,900.006,900.00-1.43%116,838
Oct 29, 20256,950.007,000.006,870.007,000.007,000.001.45%127,436
Oct 28, 20256,870.006,930.006,820.006,900.006,900.000.44%80,829
Oct 27, 20256,780.006,870.006,760.006,870.006,870.001.03%120,441
Oct 24, 20256,810.006,850.006,770.006,800.006,800.000.44%127,627
Oct 23, 20256,760.006,860.006,720.006,770.006,770.00-1.31%140,639
Oct 22, 20256,850.006,880.006,780.006,860.006,860.00-0.15%142,334
Oct 21, 20257,010.007,010.006,830.006,870.006,870.00-1.01%108,256
Oct 20, 20256,930.006,970.006,820.006,940.006,940.000.14%107,005
Oct 17, 20256,960.007,030.006,910.006,930.006,930.00-1.70%134,224
Oct 16, 20257,020.007,050.006,950.007,050.007,050.000.28%72,067
Oct 15, 20256,950.007,030.006,850.007,030.007,030.000.72%782,995
Oct 14, 20256,880.007,040.006,840.006,980.006,980.002.50%463,214
Oct 13, 20256,710.006,810.006,600.006,810.006,810.000.74%209,002
Oct 10, 20256,530.006,800.006,520.006,760.006,760.004.16%403,607
Oct 2, 20256,480.006,530.006,470.006,490.006,490.000.15%70,939
Oct 1, 20256,420.006,500.006,420.006,480.006,480.000.47%50,171
Sep 30, 20256,410.006,490.006,410.006,450.006,450.00-0.46%50,827
Sep 29, 20256,470.006,490.006,330.006,480.006,480.001.57%59,140
Sep 26, 20256,590.006,590.006,380.006,380.006,380.00-3.19%138,048
Sep 25, 20256,580.006,610.006,550.006,590.006,590.00-0.45%56,928
Sep 24, 20256,640.006,640.006,580.006,620.006,620.00-0.30%157,829
Sep 23, 20256,650.006,660.006,570.006,640.006,640.000.45%74,585
Sep 22, 20256,560.006,630.006,560.006,610.006,610.001.07%108,707
Sep 19, 20256,650.006,670.006,510.006,540.006,540.00-1.65%144,042
Sep 18, 20256,620.006,650.006,600.006,650.006,650.000.61%121,271
Sep 17, 20256,550.006,620.006,550.006,610.006,610.000.76%95,074
Sep 16, 20256,500.006,560.006,500.006,560.006,560.000.61%101,488
Sep 15, 20256,470.006,540.006,470.006,520.006,520.000.31%71,549
Sep 12, 20256,490.006,520.006,460.006,500.006,500.000.15%114,308
Sep 11, 20256,450.006,500.006,430.006,490.006,490.000.15%103,748
Sep 10, 20256,420.006,490.006,420.006,480.006,480.000.62%98,980
Sep 9, 20256,460.006,470.006,390.006,440.006,440.00-0.16%54,272
Sep 8, 20256,420.006,470.006,400.006,450.006,450.00-0.15%58,717
Sep 5, 20256,390.006,460.006,370.006,460.006,460.000.94%104,052
Sep 4, 20256,330.006,410.006,330.006,400.006,400.000.31%62,457
Sep 3, 20256,280.006,380.006,280.006,380.006,380.001.27%82,149
Sep 2, 20256,320.006,340.006,270.006,300.006,300.00-0.32%93,983
Sep 1, 20256,400.006,400.006,280.006,320.006,320.00-1.40%82,922
Aug 29, 20256,410.006,450.006,360.006,410.006,410.00-0.47%73,410
Aug 28, 20256,410.006,460.006,370.006,440.006,440.000.63%70,073
Aug 27, 20256,330.006,400.006,330.006,400.006,400.000.47%65,731
Aug 26, 20256,330.006,390.006,330.006,370.006,370.000.31%86,687
Aug 25, 20256,360.006,370.006,330.006,350.006,350.00-0.16%67,327
Aug 22, 20256,350.006,380.006,300.006,360.006,360.000.16%93,286
Aug 21, 20256,290.006,370.006,290.006,350.006,350.00-62,283
Aug 20, 20256,350.006,370.006,230.006,350.006,350.00-140,154
Aug 19, 20256,370.006,400.006,330.006,350.006,350.00-0.31%112,963
Aug 18, 20256,400.006,400.006,300.006,370.006,370.00-143,676
Aug 14, 20256,490.006,490.006,370.006,370.006,370.00-1.85%163,691
Aug 13, 20256,500.006,510.006,440.006,490.006,490.00-149,856
Aug 12, 20256,550.006,580.006,440.006,490.006,490.00-1.22%138,557
Aug 11, 20256,550.006,610.006,500.006,570.006,570.00-0.30%164,848
Aug 8, 20256,510.006,620.006,490.006,590.006,590.000.92%187,231
Aug 7, 20256,480.006,570.006,440.006,530.006,530.001.87%174,573
Aug 6, 20256,400.006,430.006,340.006,410.006,410.001.91%252,755
Aug 5, 20256,380.006,450.006,280.006,290.006,290.00-1.72%219,140
Aug 4, 20256,410.006,420.006,300.006,400.006,400.00-0.78%103,927
Aug 1, 20256,500.006,540.006,290.006,450.006,450.00-2.71%386,807
Jul 31, 20256,600.006,630.006,550.006,630.006,630.001.22%159,463
Jul 30, 20256,470.006,600.006,470.006,550.006,550.000.77%119,682
Jul 29, 20256,450.006,540.006,430.006,500.006,500.000.31%85,746
Jul 28, 20256,550.006,600.006,430.006,480.006,480.00-1.97%159,070
Jul 25, 20256,570.006,620.006,510.006,610.006,610.00-114,727
Jul 24, 20256,610.006,620.006,550.006,610.006,610.00-0.15%93,133
Jul 23, 20256,570.006,620.006,510.006,620.006,620.000.76%130,704
Jul 22, 20256,530.006,600.006,530.006,570.006,570.000.15%117,871
Jul 21, 20256,510.006,570.006,510.006,560.006,560.000.61%78,030
Jul 18, 20256,550.006,560.006,520.006,520.006,520.00-0.61%93,372
Jul 17, 20256,520.006,560.006,490.006,560.006,560.000.61%64,560
Jul 16, 20256,520.006,540.006,490.006,520.006,520.00-0.15%77,937
Jul 15, 20256,500.006,560.006,500.006,530.006,530.000.15%98,321
Jul 14, 20256,470.006,530.006,470.006,520.006,520.00-63,078
Jul 11, 20256,470.006,520.006,470.006,520.006,520.000.77%67,282