Partron Co., Ltd. - 091700.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6,590	6,380	6,380	6,590	6,380	138,048
September 25, 2025	6,580	6,590	6,590	6,610	6,550	56,928
September 24, 2025	6,640	6,620	6,620	6,640	6,580	157,829
September 23, 2025	6,650	6,640	6,640	6,660	6,570	77,794
September 22, 2025	6,560	6,610	6,610	6,630	6,560	112,029
September 19, 2025	6,650	6,540	6,540	6,670	6,510	164,673
September 18, 2025	6,620	6,650	6,650	6,650	6,600	126,591
September 17, 2025	6,550	6,610	6,610	6,620	6,550	95,074
September 16, 2025	6,500	6,560	6,560	6,560	6,500	101,488
September 15, 2025	6,470	6,520	6,520	6,540	6,470	71,549
September 12, 2025	6,490	6,500	6,500	6,520	6,460	119,131
September 11, 2025	6,450	6,490	6,490	6,500	6,430	103,748
September 10, 2025	6,420	6,480	6,480	6,490	6,420	98,980
September 09, 2025	6,460	6,440	6,440	6,470	6,390	59,039
September 08, 2025	6,420	6,450	6,450	6,470	6,400	66,686
September 05, 2025	6,390	6,460	6,460	6,460	6,370	108,783
September 04, 2025	6,330	6,400	6,400	6,410	6,330	62,457
September 03, 2025	6,280	6,380	6,380	6,380	6,280	82,149
September 02, 2025	6,320	6,300	6,300	6,340	6,270	93,983
September 01, 2025	6,400	6,320	6,320	6,400	6,280	89,311
August 29, 2025	6,410	6,410	6,410	6,450	6,360	77,214
August 28, 2025	6,410	6,440	6,440	6,460	6,370	70,073
August 27, 2025	6,330	6,400	6,400	6,400	6,330	68,109
August 26, 2025	6,330	6,370	6,370	6,390	6,330	86,687
August 25, 2025	6,360	6,350	6,350	6,370	6,330	67,327
August 22, 2025	6,350	6,360	6,360	6,380	6,300	85,220
August 21, 2025	6,290	6,350	6,350	6,370	6,290	62,283
August 20, 2025	6,350	6,350	6,350	6,370	6,230	143,226
August 19, 2025	6,370	6,350	6,350	6,400	6,330	112,963
August 18, 2025	6,400	6,370	6,370	6,400	6,300	150,381
August 14, 2025	6,490	6,370	6,370	6,490	6,370	163,691
August 13, 2025	6,500	6,490	6,490	6,510	6,440	149,856
August 12, 2025	6,550	6,490	6,490	6,580	6,440	138,557
August 11, 2025	6,550	6,570	6,570	6,610	6,500	164,848
August 08, 2025	6,510	6,590	6,590	6,620	6,490	187,231
August 07, 2025	6,480	6,530	6,530	6,570	6,440	174,573
August 06, 2025	6,400	6,410	6,410	6,430	6,340	252,755
August 05, 2025	6,380	6,290	6,290	6,450	6,280	219,140
August 04, 2025	6,410	6,400	6,400	6,420	6,300	103,927
August 01, 2025	6,500	6,450	6,450	6,540	6,290	386,807
July 31, 2025	6,600	6,630	6,630	6,630	6,550	159,463
July 30, 2025	6,470	6,550	6,550	6,600	6,470	119,682
July 29, 2025	6,450	6,500	6,500	6,540	6,430	85,746
July 28, 2025	6,550	6,480	6,480	6,600	6,430	159,070
July 25, 2025	6,570	6,610	6,610	6,620	6,510	134,725
July 24, 2025	6,610	6,610	6,610	6,620	6,550	93,133
July 23, 2025	6,570	6,620	6,620	6,620	6,510	130,704
July 22, 2025	6,530	6,570	6,570	6,600	6,530	121,559
July 21, 2025	6,510	6,560	6,560	6,570	6,510	78,030
July 18, 2025	6,550	6,520	6,520	6,560	6,520	93,372
July 17, 2025	6,520	6,560	6,560	6,560	6,490	64,560
July 16, 2025	6,520	6,520	6,520	6,540	6,490	77,937
July 15, 2025	6,500	6,530	6,530	6,560	6,500	98,321
July 14, 2025	6,470	6,520	6,520	6,530	6,470	63,078
July 11, 2025	6,470	6,520	6,520	6,520	6,470	67,282
July 10, 2025	6,450	6,470	6,470	6,490	6,420	80,431
July 09, 2025	6,400	6,410	6,410	6,450	6,380	123,878
July 08, 2025	6,450	6,380	6,380	6,470	6,380	119,904
July 07, 2025	6,500	6,410	6,410	6,500	6,400	82,904
July 04, 2025	6,470	6,480	6,480	6,540	6,460	172,856

Partron Co., Ltd. (091700.KQ) KOE