Partron Co., Ltd. (KOSDAQ:091700)
South Korea
· Delayed Price · Currency is KRW 7,850.00
+10.00 (0.13%)
Mar 6, 2026, 3:30 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,770.00 | 7,960.00 | 7,560.00 | 7,850.00 | 7,850.00 | 0.13% | 519,194 |
| Mar 5, 2026 | 7,970.00 | 8,010.00 | 7,660.00 | 7,840.00 | 7,840.00 | 3.29% | 773,405 |
| Mar 4, 2026 | 8,220.00 | 8,320.00 | 7,220.00 | 7,590.00 | 7,590.00 | -10.07% | 900,576 |
| Mar 3, 2026 | 8,430.00 | 8,590.00 | 8,240.00 | 8,440.00 | 8,440.00 | -1.86% | 669,376 |
| Feb 27, 2026 | 8,390.00 | 8,670.00 | 8,270.00 | 8,600.00 | 8,600.00 | 1.78% | 625,758 |
| Feb 26, 2026 | 8,730.00 | 8,730.00 | 8,230.00 | 8,450.00 | 8,450.00 | -1.29% | 645,299 |
| Feb 25, 2026 | 8,310.00 | 8,680.00 | 8,240.00 | 8,560.00 | 8,560.00 | 3.88% | 910,057 |
| Feb 24, 2026 | 8,040.00 | 8,240.00 | 7,920.00 | 8,240.00 | 8,240.00 | 2.87% | 531,800 |
| Feb 23, 2026 | 7,890.00 | 8,070.00 | 7,890.00 | 8,010.00 | 8,010.00 | 1.52% | 432,848 |
| Feb 20, 2026 | 7,720.00 | 7,920.00 | 7,680.00 | 7,890.00 | 7,890.00 | 2.20% | 449,443 |
| Feb 19, 2026 | 7,660.00 | 7,720.00 | 7,610.00 | 7,720.00 | 7,720.00 | 0.92% | 340,600 |
| Feb 13, 2026 | 7,560.00 | 7,740.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.26% | 577,802 |
| Feb 12, 2026 | 7,580.00 | 7,730.00 | 7,560.00 | 7,630.00 | 7,630.00 | 0.53% | 475,903 |
| Feb 11, 2026 | 7,340.00 | 7,650.00 | 7,280.00 | 7,590.00 | 7,590.00 | 4.26% | 1,081,336 |
| Feb 10, 2026 | 7,170.00 | 7,300.00 | 7,020.00 | 7,280.00 | 7,280.00 | 1.82% | 289,767 |
| Feb 9, 2026 | 7,060.00 | 7,200.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1.85% | 247,028 |
| Feb 6, 2026 | 7,000.00 | 7,090.00 | 6,850.00 | 7,020.00 | 7,020.00 | -1.68% | 260,734 |
| Feb 5, 2026 | 7,220.00 | 7,270.00 | 7,090.00 | 7,140.00 | 7,140.00 | -1.65% | 220,427 |
| Feb 4, 2026 | 7,140.00 | 7,260.00 | 7,080.00 | 7,260.00 | 7,260.00 | 1.54% | 269,693 |
| Feb 3, 2026 | 7,030.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 3.17% | 284,686 |
| Feb 2, 2026 | 7,170.00 | 7,170.00 | 6,890.00 | 6,930.00 | 6,930.00 | -3.48% | 317,447 |
| Jan 30, 2026 | 7,240.00 | 7,250.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.83% | 273,989 |
| Jan 29, 2026 | 7,240.00 | 7,250.00 | 7,030.00 | 7,240.00 | 7,240.00 | 0.56% | 369,529 |
| Jan 28, 2026 | 7,190.00 | 7,250.00 | 7,130.00 | 7,200.00 | 7,200.00 | 0.28% | 290,126 |
| Jan 27, 2026 | 7,140.00 | 7,290.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.14% | 367,912 |
| Jan 26, 2026 | 7,130.00 | 7,200.00 | 7,020.00 | 7,170.00 | 7,170.00 | 0.56% | 290,485 |
| Jan 23, 2026 | 7,000.00 | 7,230.00 | 6,890.00 | 7,130.00 | 7,130.00 | 2.30% | 527,368 |
| Jan 22, 2026 | 6,990.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,970.00 | -0.14% | 222,263 |
| Jan 21, 2026 | 6,940.00 | 6,990.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.57% | 234,403 |
| Jan 20, 2026 | 6,980.00 | 7,060.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.57% | 284,671 |
| Jan 19, 2026 | 6,950.00 | 7,010.00 | 6,820.00 | 6,980.00 | 6,980.00 | 0.87% | 238,707 |
| Jan 16, 2026 | 6,870.00 | 6,970.00 | 6,850.00 | 6,920.00 | 6,920.00 | 0.73% | 220,215 |
| Jan 15, 2026 | 6,860.00 | 6,870.00 | 6,760.00 | 6,870.00 | 6,870.00 | 0.15% | 131,885 |
| Jan 14, 2026 | 6,800.00 | 6,870.00 | 6,770.00 | 6,860.00 | 6,860.00 | 0.88% | 153,481 |
| Jan 13, 2026 | 6,740.00 | 6,800.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.04% | 141,411 |
| Jan 12, 2026 | 6,790.00 | 6,790.00 | 6,640.00 | 6,730.00 | 6,730.00 | -1.17% | 229,614 |
| Jan 9, 2026 | 6,980.00 | 6,980.00 | 6,710.00 | 6,810.00 | 6,810.00 | -2.01% | 275,260 |
| Jan 8, 2026 | 6,870.00 | 6,980.00 | 6,870.00 | 6,950.00 | 6,950.00 | 1.31% | 215,563 |
| Jan 7, 2026 | 6,930.00 | 6,990.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.87% | 200,501 |
| Jan 6, 2026 | 6,890.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 1.17% | 180,504 |
| Jan 5, 2026 | 6,940.00 | 6,940.00 | 6,800.00 | 6,840.00 | 6,840.00 | -1.44% | 259,266 |
| Jan 2, 2026 | 6,950.00 | 7,010.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.43% | 187,034 |
| Dec 30, 2025 | 6,960.00 | 6,970.00 | 6,860.00 | 6,970.00 | 6,970.00 | 0.29% | 79,845 |
| Dec 29, 2025 | 7,040.00 | 7,040.00 | 6,900.00 | 6,950.00 | 6,950.00 | -2.80% | 174,057 |
| Dec 26, 2025 | 7,170.00 | 7,210.00 | 7,120.00 | 7,150.00 | 7,150.00 | 0.14% | 111,147 |
| Dec 24, 2025 | 7,230.00 | 7,230.00 | 7,080.00 | 7,140.00 | 7,140.00 | -1.38% | 110,571 |
| Dec 23, 2025 | 7,270.00 | 7,280.00 | 7,180.00 | 7,240.00 | 7,240.00 | -0.41% | 127,997 |
| Dec 22, 2025 | 7,230.00 | 7,270.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1.68% | 116,299 |
| Dec 19, 2025 | 7,300.00 | 7,310.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.92% | 246,087 |
| Dec 18, 2025 | 7,290.00 | 7,300.00 | 7,220.00 | 7,290.00 | 7,290.00 | -1.22% | 94,632 |
| Dec 17, 2025 | 7,310.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.10% | 92,640 |
| Dec 16, 2025 | 7,440.00 | 7,440.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.48% | 156,768 |
| Dec 15, 2025 | 7,300.00 | 7,410.00 | 7,250.00 | 7,410.00 | 7,410.00 | 0.14% | 118,337 |
| Dec 12, 2025 | 7,450.00 | 7,450.00 | 7,230.00 | 7,400.00 | 7,400.00 | -0.80% | 235,272 |
| Dec 11, 2025 | 7,290.00 | 7,460.00 | 7,170.00 | 7,460.00 | 7,460.00 | 2.19% | 1,348,589 |
| Dec 10, 2025 | 7,340.00 | 7,400.00 | 7,240.00 | 7,300.00 | 7,300.00 | -0.82% | 181,887 |
| Dec 9, 2025 | 7,350.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.14% | 167,432 |
| Dec 8, 2025 | 7,380.00 | 7,380.00 | 7,200.00 | 7,370.00 | 7,370.00 | -0.14% | 160,593 |
| Dec 5, 2025 | 7,300.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 0.82% | 143,465 |
| Dec 4, 2025 | 7,330.00 | 7,430.00 | 7,250.00 | 7,320.00 | 7,320.00 | - | 195,872 |
| Dec 3, 2025 | 7,150.00 | 7,320.00 | 7,150.00 | 7,320.00 | 7,320.00 | 1.81% | 245,645 |
| Dec 2, 2025 | 7,130.00 | 7,210.00 | 7,030.00 | 7,190.00 | 7,190.00 | 1.41% | 200,073 |
| Dec 1, 2025 | 7,020.00 | 7,240.00 | 7,020.00 | 7,090.00 | 7,090.00 | 2.31% | 259,517 |
| Nov 28, 2025 | 6,860.00 | 6,930.00 | 6,830.00 | 6,930.00 | 6,930.00 | 1.17% | 145,422 |
| Nov 27, 2025 | 6,840.00 | 6,930.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.15% | 126,341 |
| Nov 26, 2025 | 6,780.00 | 6,850.00 | 6,760.00 | 6,840.00 | 6,840.00 | 1.03% | 92,610 |
| Nov 25, 2025 | 6,770.00 | 6,850.00 | 6,730.00 | 6,770.00 | 6,770.00 | 0.74% | 147,986 |
| Nov 24, 2025 | 6,700.00 | 6,790.00 | 6,670.00 | 6,720.00 | 6,720.00 | 0.75% | 83,700 |
| Nov 21, 2025 | 6,700.00 | 6,730.00 | 6,610.00 | 6,670.00 | 6,670.00 | -1.91% | 166,125 |
| Nov 20, 2025 | 6,800.00 | 6,860.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.15% | 157,342 |
| Nov 19, 2025 | 6,910.00 | 6,910.00 | 6,730.00 | 6,790.00 | 6,790.00 | -2.02% | 163,980 |
| Nov 18, 2025 | 6,950.00 | 7,050.00 | 6,880.00 | 6,930.00 | 6,930.00 | -1.14% | 128,329 |
| Nov 17, 2025 | 7,100.00 | 7,100.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.57% | 105,719 |
| Nov 14, 2025 | 7,080.00 | 7,090.00 | 6,920.00 | 7,050.00 | 7,050.00 | -1.26% | 155,068 |
| Nov 13, 2025 | 7,050.00 | 7,180.00 | 7,050.00 | 7,140.00 | 7,140.00 | 0.71% | 161,249 |
| Nov 12, 2025 | 6,950.00 | 7,100.00 | 6,900.00 | 7,090.00 | 7,090.00 | 2.75% | 199,020 |
| Nov 11, 2025 | 6,920.00 | 6,990.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.15% | 100,229 |
| Nov 10, 2025 | 6,870.00 | 6,910.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.58% | 99,804 |
| Nov 7, 2025 | 6,910.00 | 6,910.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.44% | 171,847 |
| Nov 6, 2025 | 6,870.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.44% | 90,955 |
| Nov 5, 2025 | 6,970.00 | 6,970.00 | 6,710.00 | 6,850.00 | 6,850.00 | -2.00% | 176,469 |
| Nov 4, 2025 | 6,910.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,990.00 | - | 188,628 |
| Nov 3, 2025 | 6,940.00 | 7,030.00 | 6,940.00 | 6,990.00 | 6,990.00 | 1.01% | 183,576 |
| Oct 31, 2025 | 6,900.00 | 7,020.00 | 6,900.00 | 6,920.00 | 6,920.00 | 0.29% | 139,112 |
| Oct 30, 2025 | 7,030.00 | 7,030.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.43% | 116,838 |
| Oct 29, 2025 | 6,950.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.45% | 127,436 |
| Oct 28, 2025 | 6,870.00 | 6,930.00 | 6,820.00 | 6,900.00 | 6,900.00 | 0.44% | 80,829 |
| Oct 27, 2025 | 6,780.00 | 6,870.00 | 6,760.00 | 6,870.00 | 6,870.00 | 1.03% | 120,441 |
| Oct 24, 2025 | 6,810.00 | 6,850.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.44% | 127,627 |
| Oct 23, 2025 | 6,760.00 | 6,860.00 | 6,720.00 | 6,770.00 | 6,770.00 | -1.31% | 140,639 |
| Oct 22, 2025 | 6,850.00 | 6,880.00 | 6,780.00 | 6,860.00 | 6,860.00 | -0.15% | 142,334 |
| Oct 21, 2025 | 7,010.00 | 7,010.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.01% | 108,256 |
| Oct 20, 2025 | 6,930.00 | 6,970.00 | 6,820.00 | 6,940.00 | 6,940.00 | 0.14% | 107,005 |
| Oct 17, 2025 | 6,960.00 | 7,030.00 | 6,910.00 | 6,930.00 | 6,930.00 | -1.70% | 134,224 |
| Oct 16, 2025 | 7,020.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.28% | 72,067 |
| Oct 15, 2025 | 6,950.00 | 7,030.00 | 6,850.00 | 7,030.00 | 7,030.00 | 0.72% | 782,995 |
| Oct 14, 2025 | 6,880.00 | 7,040.00 | 6,840.00 | 6,980.00 | 6,980.00 | 2.50% | 463,214 |
| Oct 13, 2025 | 6,710.00 | 6,810.00 | 6,600.00 | 6,810.00 | 6,810.00 | 0.74% | 209,002 |
| Oct 10, 2025 | 6,530.00 | 6,800.00 | 6,520.00 | 6,760.00 | 6,760.00 | 4.16% | 403,607 |
| Oct 2, 2025 | 6,480.00 | 6,530.00 | 6,470.00 | 6,490.00 | 6,490.00 | 0.15% | 70,939 |