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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6,910	6,850	6,850	6,910	6,750	149,765
November 06, 2025	6,870	6,880	6,880	6,950	6,850	97,492
November 05, 2025	6,970	6,850	6,850	6,970	6,710	179,728
November 04, 2025	6,910	6,990	6,990	7,050	6,900	195,686
November 03, 2025	6,940	6,990	6,990	7,030	6,940	183,576
October 31, 2025	6,900	6,920	6,920	7,020	6,900	131,987
October 30, 2025	7,030	6,900	6,900	7,030	6,830	116,838
October 29, 2025	6,950	7,000	7,000	7,000	6,870	134,213
October 28, 2025	6,870	6,900	6,900	6,930	6,820	80,829
October 27, 2025	6,780	6,870	6,870	6,870	6,760	120,441
October 24, 2025	6,810	6,800	6,800	6,850	6,770	127,627
October 23, 2025	6,760	6,770	6,770	6,860	6,720	140,639
October 22, 2025	6,850	6,860	6,860	6,880	6,780	148,082
October 21, 2025	7,010	6,870	6,870	7,010	6,830	112,865
October 20, 2025	6,930	6,940	6,940	6,970	6,820	112,210
October 17, 2025	6,960	6,930	6,930	7,030	6,910	146,317
October 16, 2025	7,020	7,050	7,050	7,050	6,950	76,688
October 15, 2025	6,950	7,030	7,030	7,030	6,850	782,995
October 14, 2025	6,880	6,980	6,980	7,040	6,840	463,214
October 13, 2025	6,710	6,810	6,810	6,810	6,600	209,002
October 10, 2025	6,530	6,760	6,760	6,800	6,520	458,982
October 02, 2025	6,480	6,490	6,490	6,530	6,470	83,381
October 01, 2025	6,420	6,480	6,480	6,500	6,420	52,099
September 30, 2025	6,410	6,450	6,450	6,490	6,410	52,983
September 29, 2025	6,470	6,480	6,480	6,490	6,330	59,140
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

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