Partron Co., Ltd. (KOSDAQ:091700)
South Korea
· Delayed Price · Currency is KRW 8,300.00
+80.00 (0.97%)
Apr 29, 2026, 1:10 PM KST
Partron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,250.00 | 8,340.00 | 8,240.00 | 8,270.00 | - | -0.12% | 25,116 |
| 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 | - | 258,981 |
| Apr 23, 2026 | 8,340.00 | 8,400.00 | 8,190.00 | 8,340.00 | 8,340.00 | 0.24% | 229,480 |
| Apr 22, 2026 | 8,350.00 | 8,370.00 | 8,210.00 | 8,320.00 | 8,320.00 | -0.36% | 195,534 |
| 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% | 180,090 |
| Apr 17, 2026 | 8,380.00 | 8,480.00 | 8,310.00 | 8,480.00 | 8,480.00 | 1.44% | 187,362 |
| Apr 16, 2026 | 8,300.00 | 8,370.00 | 8,160.00 | 8,360.00 | 8,360.00 | 1.58% | 283,222 |
| 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% | 177,245 |
| 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% | 322,004 |
| Apr 9, 2026 | 8,090.00 | 8,110.00 | 7,820.00 | 7,820.00 | 7,820.00 | -3.34% | 176,826 |
| 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% | 267,192 |
| Apr 2, 2026 | 8,230.00 | 8,230.00 | 7,750.00 | 7,810.00 | 7,810.00 | -4.64% | 271,653 |
| Apr 1, 2026 | 7,830.00 | 8,210.00 | 7,820.00 | 8,190.00 | 8,190.00 | 7.48% | 329,063 |
| Mar 31, 2026 | 7,890.00 | 7,940.00 | 7,590.00 | 7,620.00 | 7,620.00 | -4.03% | 258,964 |
| 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% | 247,171 |
| Mar 26, 2026 | 8,430.00 | 8,680.00 | 8,340.00 | 8,450.00 | 8,450.00 | -0.59% | 420,764 |
| Mar 25, 2026 | 8,480.00 | 8,540.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 293,542 |
| Mar 24, 2026 | 8,260.00 | 8,470.00 | 8,235.00 | 8,400.00 | 8,400.00 | 3.96% | 497,406 |
| Mar 23, 2026 | 8,370.00 | 8,370.00 | 8,060.00 | 8,080.00 | 8,080.00 | -3.81% | 292,520 |
| Mar 20, 2026 | 8,460.00 | 8,630.00 | 8,360.00 | 8,400.00 | 8,400.00 | 0.48% | 675,577 |
| Mar 19, 2026 | 8,280.00 | 8,390.00 | 8,260.00 | 8,360.00 | 8,360.00 | -0.48% | 351,875 |
| Mar 18, 2026 | 8,400.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.36% | 338,575 |
| Mar 17, 2026 | 8,440.00 | 8,570.00 | 8,360.00 | 8,370.00 | 8,370.00 | - | 362,465 |
| Mar 16, 2026 | 8,580.00 | 8,610.00 | 8,310.00 | 8,370.00 | 8,370.00 | -2.45% | 408,142 |
| Mar 13, 2026 | 8,440.00 | 8,710.00 | 8,300.00 | 8,580.00 | 8,580.00 | 0.82% | 575,249 |
| Mar 12, 2026 | 8,530.00 | 8,580.00 | 8,300.00 | 8,510.00 | 8,510.00 | 0.71% | 398,158 |
| Mar 11, 2026 | 8,320.00 | 8,630.00 | 8,100.00 | 8,450.00 | 8,450.00 | 2.42% | 784,531 |
| Mar 10, 2026 | 7,770.00 | 8,360.00 | 7,700.00 | 8,250.00 | 8,250.00 | 10.00% | 923,160 |
| Mar 9, 2026 | 7,650.00 | 7,650.00 | 7,350.00 | 7,500.00 | 7,500.00 | -4.46% | 266,381 |
| 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 |