PARTRON Co., Ltd. 091700
KRX · South Korea · Distribution Services
KRW 5,210.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,210.00 | 0.00% | KRW 5,180.00 | KRW 5,290.00 | KRW 5,180.00 | 130.98K |
| 2026-10-01 | KRW 5,210.00 | +0.97% | KRW 5,150.00 | KRW 5,230.00 | KRW 5,130.00 | 76.63K |
| 2026-09-30 | KRW 5,160.00 | -1.15% | KRW 5,230.00 | KRW 5,250.00 | KRW 5,110.00 | 160.46K |
| 2026-09-29 | KRW 5,220.00 | -0.76% | KRW 5,230.00 | KRW 5,230.00 | KRW 5,130.00 | 83.79K |
| 2026-09-28 | KRW 5,260.00 | +0.77% | KRW 5,230.00 | KRW 5,340.00 | KRW 5,200.00 | 67.96K |
| 2026-09-23 | KRW 5,220.00 | +1.16% | KRW 5,210.00 | KRW 5,230.00 | KRW 5,170.00 | 41.38K |
| 2026-09-22 | KRW 5,160.00 | -1.15% | KRW 5,220.00 | KRW 5,260.00 | KRW 5,150.00 | 68.95K |
| 2026-09-21 | KRW 5,220.00 | +2.15% | KRW 5,190.00 | KRW 5,280.00 | KRW 5,100.00 | 64.59K |
| 2026-09-18 | KRW 5,110.00 | -2.67% | KRW 5,300.00 | KRW 5,330.00 | KRW 5,110.00 | 246.75K |
| 2026-09-17 | KRW 5,250.00 | -0.19% | KRW 5,240.00 | KRW 5,300.00 | KRW 5,220.00 | 47.46K |
| 2026-09-16 | KRW 5,260.00 | -1.31% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,250.00 | 114.77K |
| 2026-09-15 | KRW 5,330.00 | -1.30% | KRW 5,370.00 | KRW 5,440.00 | KRW 5,330.00 | 68.48K |
| 2026-09-14 | KRW 5,400.00 | -0.55% | KRW 5,400.00 | KRW 5,450.00 | KRW 5,380.00 | 36.75K |
| 2026-09-11 | KRW 5,430.00 | 0.00% | KRW 5,430.00 | KRW 5,480.00 | KRW 5,380.00 | 46.91K |
| 2026-09-10 | KRW 5,430.00 | -0.55% | KRW 5,460.00 | KRW 5,470.00 | KRW 5,370.00 | 91.39K |
| 2026-09-09 | KRW 5,460.00 | +0.37% | KRW 5,440.00 | KRW 5,460.00 | KRW 5,420.00 | 56.94K |
| 2026-09-08 | KRW 5,440.00 | +0.37% | KRW 5,440.00 | KRW 5,470.00 | KRW 5,420.00 | 81.49K |
| 2026-09-07 | KRW 5,420.00 | +0.56% | KRW 5,400.00 | KRW 5,440.00 | KRW 5,390.00 | 62.41K |
| 2026-09-04 | KRW 5,390.00 | +0.94% | KRW 5,350.00 | KRW 5,420.00 | KRW 5,350.00 | 43.11K |
| 2026-09-03 | KRW 5,340.00 | -0.74% | KRW 5,410.00 | KRW 5,440.00 | KRW 5,330.00 | 86.24K |
| 2026-09-02 | KRW 5,380.00 | -2.18% | KRW 5,490.00 | KRW 5,490.00 | KRW 5,380.00 | 122.07K |
| 2026-09-01 | KRW 5,500.00 | +0.18% | KRW 5,440.00 | KRW 5,510.00 | KRW 5,430.00 | 60.74K |
| 2026-08-31 | KRW 5,490.00 | +0.92% | KRW 5,440.00 | KRW 5,510.00 | KRW 5,390.00 | 44.19K |
| 2026-08-28 | KRW 5,440.00 | +0.18% | KRW 5,430.00 | KRW 5,500.00 | KRW 5,380.00 | 81.58K |
| 2026-08-27 | KRW 5,430.00 | -1.81% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,430.00 | 80.48K |
| 2026-08-26 | KRW 5,530.00 | -0.72% | KRW 5,570.00 | KRW 5,700.00 | KRW 5,430.00 | 88.53K |
| 2026-08-25 | KRW 5,570.00 | +0.72% | KRW 5,500.00 | KRW 5,570.00 | KRW 5,430.00 | 79.85K |
| 2026-08-24 | KRW 5,530.00 | +0.91% | KRW 5,480.00 | KRW 5,550.00 | KRW 5,450.00 | 53.68K |
| 2026-08-21 | KRW 5,480.00 | -1.79% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,440.00 | 78.55K |
| 2026-08-20 | KRW 5,580.00 | +1.45% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,510.00 | 69.64K |
| 2026-08-19 | KRW 5,500.00 | -2.31% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,470.00 | 102.36K |
| 2026-08-18 | KRW 5,630.00 | -3.26% | KRW 5,820.00 | KRW 5,860.00 | KRW 5,580.00 | 155.23K |
| 2026-08-14 | KRW 5,820.00 | +1.04% | KRW 5,760.00 | KRW 5,860.00 | KRW 5,750.00 | 65.61K |
| 2026-08-13 | KRW 5,760.00 | -1.71% | KRW 5,860.00 | KRW 5,880.00 | KRW 5,710.00 | 128.89K |
| 2026-08-12 | KRW 5,860.00 | -0.51% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,820.00 | 125.78K |
| 2026-08-11 | KRW 5,890.00 | +1.20% | KRW 5,800.00 | KRW 5,900.00 | KRW 5,770.00 | 185.79K |
| 2026-08-10 | KRW 5,820.00 | +3.19% | KRW 5,700.00 | KRW 5,870.00 | KRW 5,660.00 | 228.25K |
| 2026-08-07 | KRW 5,640.00 | +1.26% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,560.00 | 129.50K |
| 2026-08-06 | KRW 5,570.00 | +1.46% | KRW 5,490.00 | KRW 5,610.00 | KRW 5,440.00 | 140.85K |
| 2026-08-05 | KRW 5,490.00 | -0.36% | KRW 5,550.00 | KRW 5,620.00 | KRW 5,450.00 | 256.40K |
| 2026-08-04 | KRW 5,510.00 | +2.23% | KRW 5,360.00 | KRW 5,520.00 | KRW 5,360.00 | 133.62K |
| 2026-08-03 | KRW 5,390.00 | 0.00% | KRW 5,270.00 | KRW 5,560.00 | KRW 5,270.00 | 165.14K |
| 2026-07-31 | KRW 5,390.00 | +1.89% | KRW 5,320.00 | KRW 5,400.00 | KRW 5,190.00 | 207.68K |
| 2026-07-30 | KRW 5,290.00 | +2.72% | KRW 4,950.00 | KRW 5,390.00 | KRW 4,950.00 | 128.08K |
| 2026-07-29 | KRW 5,150.00 | -7.21% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,120.00 | 403.98K |
| 2026-07-28 | KRW 5,550.00 | -4.80% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,540.00 | 169.34K |
| 2026-07-27 | KRW 5,830.00 | +0.52% | KRW 5,810.00 | KRW 5,910.00 | KRW 5,770.00 | 64.40K |
| 2026-07-24 | KRW 5,800.00 | -0.68% | KRW 5,840.00 | KRW 5,900.00 | KRW 5,740.00 | 132.67K |
| 2026-07-23 | KRW 5,840.00 | +3.36% | KRW 5,700.00 | KRW 5,840.00 | KRW 5,680.00 | 124.06K |
| 2026-07-22 | KRW 5,650.00 | -0.35% | KRW 5,680.00 | KRW 5,830.00 | KRW 5,620.00 | 92.63K |
| 2026-07-21 | KRW 5,670.00 | +0.18% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,600.00 | 82.49K |
| 2026-07-20 | KRW 5,660.00 | -1.91% | KRW 5,670.00 | KRW 5,770.00 | KRW 5,610.00 | 116.84K |
| 2026-07-16 | KRW 5,770.00 | -1.54% | KRW 5,860.00 | KRW 5,870.00 | KRW 5,720.00 | 85.45K |
| 2026-07-15 | KRW 5,860.00 | +2.99% | KRW 5,700.00 | KRW 5,880.00 | KRW 5,700.00 | 69.62K |
| 2026-07-14 | KRW 5,690.00 | -2.57% | KRW 5,840.00 | KRW 5,890.00 | KRW 5,600.00 | 244.49K |
| 2026-07-13 | KRW 5,840.00 | -2.34% | KRW 6,010.00 | KRW 6,020.00 | KRW 5,810.00 | 141.10K |
| 2026-07-10 | KRW 5,980.00 | +4.55% | KRW 5,760.00 | KRW 6,040.00 | KRW 5,760.00 | 168.49K |
| 2026-07-09 | KRW 5,720.00 | -0.17% | KRW 5,700.00 | KRW 5,810.00 | KRW 5,620.00 | 182.81K |
| 2026-07-08 | KRW 5,730.00 | -3.54% | KRW 5,940.00 | KRW 5,950.00 | KRW 5,730.00 | 113.38K |
| 2026-07-07 | KRW 5,940.00 | -1.00% | KRW 6,010.00 | KRW 6,110.00 | KRW 5,920.00 | 89.96K |
| 2026-07-06 | KRW 6,000.00 | -0.50% | KRW 6,120.00 | KRW 6,120.00 | KRW 5,930.00 | 62.54K |
| 2026-07-03 | KRW 6,030.00 | -0.99% | KRW 6,090.00 | KRW 6,100.00 | KRW 5,870.00 | 106.00K |
| 2026-07-02 | KRW 6,090.00 | +1.67% | KRW 5,990.00 | KRW 6,190.00 | KRW 5,830.00 | 196.45K |
| 2026-07-01 | KRW 5,990.00 | +3.63% | KRW 5,780.00 | KRW 6,090.00 | KRW 5,740.00 | 94.11K |
| 2026-06-30 | KRW 5,780.00 | -3.51% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,750.00 | 139.82K |
| 2026-06-29 | KRW 5,990.00 | +8.71% | KRW 5,510.00 | KRW 6,050.00 | KRW 5,510.00 | 288.65K |
| 2026-06-26 | KRW 5,510.00 | -2.99% | KRW 5,650.00 | KRW 5,680.00 | KRW 5,460.00 | 324.76K |
| 2026-06-25 | KRW 5,680.00 | -2.57% | KRW 5,810.00 | KRW 5,940.00 | KRW 5,680.00 | 281.90K |
| 2026-06-24 | KRW 5,830.00 | -2.35% | KRW 5,970.00 | KRW 5,970.00 | KRW 5,760.00 | 407.57K |
| 2026-06-23 | KRW 5,970.00 | -2.77% | KRW 6,150.00 | KRW 6,160.00 | KRW 5,970.00 | 426.89K |
| 2026-06-22 | KRW 6,140.00 | -4.06% | KRW 6,410.00 | KRW 6,520.00 | KRW 6,110.00 | 427.02K |
| 2026-06-19 | KRW 6,400.00 | 0.00% | KRW 6,390.00 | KRW 6,490.00 | KRW 6,310.00 | 338.40K |
| 2026-06-18 | KRW 6,400.00 | -2.59% | KRW 6,570.00 | KRW 6,600.00 | KRW 6,400.00 | 302.90K |
| 2026-06-17 | KRW 6,570.00 | -0.90% | KRW 6,620.00 | KRW 6,640.00 | KRW 6,450.00 | 183.60K |
| 2026-06-16 | KRW 6,630.00 | +0.15% | KRW 6,600.00 | KRW 6,750.00 | KRW 6,590.00 | 232.27K |
| 2026-06-15 | KRW 6,620.00 | +1.69% | KRW 6,630.00 | KRW 6,680.00 | KRW 6,480.00 | 292.54K |
| 2026-06-12 | KRW 6,510.00 | +3.50% | KRW 6,430.00 | KRW 6,680.00 | KRW 6,380.00 | 406.55K |
| 2026-06-11 | KRW 6,290.00 | -0.47% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,130.00 | 265.69K |
| 2026-06-10 | KRW 6,320.00 | -1.25% | KRW 6,320.00 | KRW 6,420.00 | KRW 6,130.00 | 12 |
| 2026-06-09 | KRW 6,400.00 | +3.06% | KRW 6,230.00 | KRW 6,450.00 | KRW 6,140.00 | 249.27K |
| 2026-06-08 | KRW 6,210.00 | -4.90% | KRW 6,320.00 | KRW 6,380.00 | KRW 6,180.00 | 266.23K |
| 2026-06-05 | KRW 6,530.00 | -1.06% | KRW 6,600.00 | KRW 6,650.00 | KRW 6,400.00 | 227.02K |
| 2026-06-04 | KRW 6,600.00 | -1.20% | KRW 6,680.00 | KRW 6,800.00 | KRW 6,570.00 | 161.98K |
| 2026-06-02 | KRW 6,680.00 | -1.62% | KRW 6,730.00 | KRW 6,780.00 | KRW 6,550.00 | 267.91K |
| 2026-06-01 | KRW 6,790.00 | -2.86% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,700.00 | 385.37K |
| 2026-05-29 | KRW 6,990.00 | -0.14% | KRW 7,000.00 | KRW 7,080.00 | KRW 6,900.00 | 268.16K |
| 2026-05-28 | KRW 7,000.00 | -0.43% | KRW 7,020.00 | KRW 7,040.00 | KRW 6,740.00 | 282.64K |
| 2026-05-27 | KRW 7,030.00 | -2.50% | KRW 7,270.00 | KRW 7,280.00 | KRW 6,960.00 | 299.98K |
| 2026-05-26 | KRW 7,210.00 | -2.70% | KRW 7,510.00 | KRW 7,580.00 | KRW 7,200.00 | 216.96K |
| 2026-05-22 | KRW 7,410.00 | +5.26% | KRW 7,090.00 | KRW 7,480.00 | KRW 7,090.00 | 344.30K |