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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	6,390	6,470	6,470	6,480	6,390	142,759
July 02, 2025	6,400	6,380	6,380	6,410	6,340	177,857
July 01, 2025	6,370	6,430	6,430	6,460	6,370	142,430
June 30, 2025	6,460	6,370	6,370	6,460	6,350	163,462
June 27, 2025	6,450	6,420	6,420	6,490	6,380	196,163
June 26, 2025	6,540	6,480	6,480	6,550	6,440	177,950
June 25, 2025	6,540	6,550	6,550	6,570	6,510	101,981
June 24, 2025	6,470	6,500	6,500	6,530	6,460	185,173
June 23, 2025	6,480	6,430	6,430	6,480	6,350	275,658
June 20, 2025	6,520	6,480	6,480	6,540	6,480	228,430
June 19, 2025	6,490	6,520	6,520	6,530	6,460	148,987
June 18, 2025	6,400	6,500	6,500	6,500	6,400	114,057
June 17, 2025	6,460	6,460	6,460	6,500	6,400	203,273
June 16, 2025	6,400	6,480	6,480	6,480	6,380	115,541
June 13, 2025	6,560	6,380	6,380	6,600	6,300	550,757
June 12, 2025	6,610	6,560	6,560	6,650	6,560	335,208
June 11, 2025	6,600	6,600	6,600	6,630	6,590	157,211
June 10, 2025	6,640	6,600	6,600	6,660	6,580	229,452
June 09, 2025	6,650	6,640	6,640	6,690	6,630	176,742
June 05, 2025	6,620	6,640	6,640	6,670	6,600	152,823
June 04, 2025	6,640	6,620	6,620	6,650	6,580	196,776
June 02, 2025	6,570	6,620	6,620	6,630	6,550	63,674
May 30, 2025	6,560	6,570	6,570	6,620	6,530	62,053
May 29, 2025	6,540	6,590	6,590	6,590	6,500	93,451
May 28, 2025	6,490	6,480	6,480	6,550	6,480	154,706
May 27, 2025	6,480	6,500	6,500	6,530	6,480	130,167
May 26, 2025	6,490	6,540	6,540	6,550	6,490	71,081
May 23, 2025	6,480	6,470	6,470	6,510	6,460	97,964
May 22, 2025	6,510	6,500	6,500	6,550	6,460	152,381

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