Stock listing
KRX:091700 PARTRON Co., Ltd. (파트론) 주가
Follow PARTRON Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:091700
₩4,680.00 KRW -195.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- ₩4,610.00 – ₩4,840.00 KRWOct 30, 2026
- Volume
- 121,368 sharesOct 30, 2026
- Market cap
- ₩245.3B KRWAt the close on Oct 30, 2026 · price × 52.41M shares outstanding
- 52-week range
- ₩4,610.00 – ₩8,730.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩660.1M KRWMedian day 105,352 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:091700 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,680.00 | -195.00 | -4.0% | ₩4,840.00 | ₩4,840.00 | ₩4,610.00 | 121,368 | |
| ₩4,875.00 | -15.00 | -0.3% | ₩4,905.00 | ₩4,935.00 | ₩4,775.00 | 132,430 | |
| ₩4,890.00 | +190.00 | +4.0% | ₩4,725.00 | ₩4,905.00 | ₩4,725.00 | 160,267 | |
| ₩4,700.00 | -85.00 | -1.8% | ₩4,785.00 | ₩4,885.00 | ₩4,650.00 | 717,366 | |
| ₩4,785.00 | +5.00 | +0.1% | ₩4,700.00 | ₩4,835.00 | ₩4,700.00 | 108,347 | |
| ₩4,780.00 | -70.00 | -1.4% | ₩4,825.00 | ₩4,830.00 | ₩4,735.00 | 140,605 | |
| ₩4,850.00 | +50.00 | +1.0% | ₩4,800.00 | ₩4,935.00 | ₩4,800.00 | 73,276 | |
| ₩4,800.00 | +20.00 | +0.4% | ₩4,785.00 | ₩4,830.00 | ₩4,735.00 | 159,459 | |
| ₩4,780.00 | +30.00 | +0.6% | ₩4,755.00 | ₩4,835.00 | ₩4,725.00 | 129,494 | |
| ₩4,750.00 | -45.00 | -0.9% | ₩4,705.00 | ₩4,780.00 | ₩4,635.00 | 337,001 | |
| ₩4,795.00 | +60.00 | +1.3% | ₩4,735.00 | ₩4,850.00 | ₩4,735.00 | 115,065 | |
| ₩4,735.00 | -190.00 | -3.9% | ₩4,800.00 | ₩4,830.00 | ₩4,700.00 | 238,823 | |
| ₩4,925.00 | +5.00 | +0.1% | ₩4,915.00 | ₩5,000.00 | ₩4,910.00 | 86,750 | |
| ₩4,920.00 | -90.00 | -1.8% | ₩4,935.00 | ₩5,010.00 | ₩4,820.00 | 202,354 | |
| ₩5,010.00 | -140.00 | -2.7% | ₩5,110.00 | ₩5,160.00 | ₩4,945.00 | 319,113 | |
| ₩5,150.00 | -40.00 | -0.8% | ₩5,240.00 | ₩5,250.00 | ₩5,080.00 | 144,944 | |
| ₩5,190.00 | -50.00 | -1.0% | ₩5,280.00 | ₩5,280.00 | ₩5,160.00 | 51,677 | |
| ₩5,240.00 | +30.00 | +0.6% | ₩5,270.00 | ₩5,280.00 | ₩5,170.00 | 52,944 | |
| ₩5,210.00 | 0.00 | 0.0% | ₩5,180.00 | ₩5,290.00 | ₩5,180.00 | 128,051 | |
| ₩5,210.00 | +50.00 | +1.0% | ₩5,150.00 | ₩5,230.00 | ₩5,130.00 | 76,634 | |
| ₩5,160.00 | -60.00 | -1.1% | ₩5,230.00 | ₩5,250.00 | ₩5,110.00 | 160,462 | |
| ₩5,220.00 | -40.00 | -0.8% | ₩5,230.00 | ₩5,230.00 | ₩5,130.00 | 83,791 | |
| ₩5,260.00 | +40.00 | +0.8% | ₩5,230.00 | ₩5,340.00 | ₩5,200.00 | 67,964 | |
| ₩5,220.00 | +60.00 | +1.2% | ₩5,210.00 | ₩5,230.00 | ₩5,170.00 | 41,378 | |
| ₩5,160.00 | -60.00 | -1.1% | ₩5,220.00 | ₩5,260.00 | ₩5,150.00 | 68,954 | |
| ₩5,220.00 | +110.00 | +2.2% | ₩5,190.00 | ₩5,280.00 | ₩5,100.00 | 64,590 | |
| ₩5,110.00 | -140.00 | -2.7% | ₩5,300.00 | ₩5,330.00 | ₩5,110.00 | 246,750 | |
| ₩5,250.00 | -10.00 | -0.2% | ₩5,240.00 | ₩5,300.00 | ₩5,220.00 | 47,455 | |
| ₩5,260.00 | -70.00 | -1.3% | ₩5,390.00 | ₩5,390.00 | ₩5,250.00 | 114,773 | |
| ₩5,330.00 | -70.00 | -1.3% | ₩5,370.00 | ₩5,440.00 | ₩5,330.00 | 66,415 | |
| ₩5,400.00 | -30.00 | -0.6% | ₩5,400.00 | ₩5,450.00 | ₩5,380.00 | 36,745 | |
| ₩5,430.00 | 0.00 | 0.0% | ₩5,430.00 | ₩5,480.00 | ₩5,380.00 | 46,905 | |
| ₩5,430.00 | -30.00 | -0.5% | ₩5,460.00 | ₩5,470.00 | ₩5,370.00 | 91,394 | |
| ₩5,460.00 | +20.00 | +0.4% | ₩5,440.00 | ₩5,460.00 | ₩5,420.00 | 56,939 | |
| ₩5,440.00 | +20.00 | +0.4% | ₩5,440.00 | ₩5,470.00 | ₩5,420.00 | 81,486 | |
| ₩5,420.00 | +30.00 | +0.6% | ₩5,400.00 | ₩5,440.00 | ₩5,390.00 | 62,407 | |
| ₩5,390.00 | +50.00 | +0.9% | ₩5,350.00 | ₩5,420.00 | ₩5,350.00 | 43,107 | |
| ₩5,340.00 | -40.00 | -0.7% | ₩5,410.00 | ₩5,440.00 | ₩5,330.00 | 86,241 | |
| ₩5,380.00 | -120.00 | -2.2% | ₩5,490.00 | ₩5,490.00 | ₩5,380.00 | 122,071 | |
| ₩5,500.00 | +10.00 | +0.2% | ₩5,440.00 | ₩5,510.00 | ₩5,430.00 | 60,738 | |
| ₩5,490.00 | +50.00 | +0.9% | ₩5,440.00 | ₩5,510.00 | ₩5,390.00 | 44,185 | |
| ₩5,440.00 | +10.00 | +0.2% | ₩5,430.00 | ₩5,500.00 | ₩5,380.00 | 81,584 | |
| ₩5,430.00 | -100.00 | -1.8% | ₩5,550.00 | ₩5,600.00 | ₩5,430.00 | 80,475 | |
| ₩5,530.00 | -40.00 | -0.7% | ₩5,570.00 | ₩5,700.00 | ₩5,430.00 | 88,531 | |
| ₩5,570.00 | +40.00 | +0.7% | ₩5,500.00 | ₩5,570.00 | ₩5,430.00 | 79,851 | |
| ₩5,530.00 | +50.00 | +0.9% | ₩5,480.00 | ₩5,550.00 | ₩5,450.00 | 53,675 | |
| ₩5,480.00 | -100.00 | -1.8% | ₩5,560.00 | ₩5,560.00 | ₩5,440.00 | 78,551 | |
| ₩5,580.00 | +80.00 | +1.5% | ₩5,550.00 | ₩5,590.00 | ₩5,510.00 | 69,643 | |
| ₩5,500.00 | -130.00 | -2.3% | ₩5,630.00 | ₩5,630.00 | ₩5,470.00 | 102,357 | |
| ₩5,630.00 | -190.00 | -3.3% | ₩5,820.00 | ₩5,860.00 | ₩5,580.00 | 155,232 | |
| ₩5,820.00 | +60.00 | +1.0% | ₩5,760.00 | ₩5,860.00 | ₩5,750.00 | 65,609 | |
| ₩5,760.00 | -100.00 | -1.7% | ₩5,860.00 | ₩5,880.00 | ₩5,710.00 | 128,893 | |
| ₩5,860.00 | -30.00 | -0.5% | ₩5,890.00 | ₩5,890.00 | ₩5,820.00 | 125,776 | |
| ₩5,890.00 | +70.00 | +1.2% | ₩5,800.00 | ₩5,900.00 | ₩5,770.00 | 185,786 | |
| ₩5,820.00 | +180.00 | +3.2% | ₩5,700.00 | ₩5,870.00 | ₩5,660.00 | 228,252 | |
| ₩5,640.00 | +70.00 | +1.3% | ₩5,600.00 | ₩5,660.00 | ₩5,560.00 | 129,499 | |
| ₩5,570.00 | +80.00 | +1.5% | ₩5,490.00 | ₩5,610.00 | ₩5,440.00 | 140,849 | |
| ₩5,490.00 | -20.00 | -0.4% | ₩5,550.00 | ₩5,620.00 | ₩5,450.00 | 256,403 | |
| ₩5,510.00 | +120.00 | +2.2% | ₩5,360.00 | ₩5,520.00 | ₩5,360.00 | 133,624 | |
| ₩5,390.00 | 0.00 | 0.0% | ₩5,270.00 | ₩5,560.00 | ₩5,270.00 | 165,137 | |
| ₩5,390.00 | +100.00 | +1.9% | ₩5,320.00 | ₩5,400.00 | ₩5,190.00 | 207,676 | |
| ₩5,290.00 | +140.00 | +2.7% | ₩4,950.00 | ₩5,390.00 | ₩4,950.00 | 128,081 |
- Ticker
- KRX:091700
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Dec 8, 2025
Partron To Cancel 15.7 Billion Won Worth Of Own Shares
Latest news
Partron To Cancel 15.7 Billion Won Worth Of Own Shares
Dec 8, 2025
Closed ₩7,360.00 (-0.1%) on Dec 9, 2025
Partron Q3 Operating Profit 16.4 Billion Won, Down 16% From Year Earlier
Oct 30, 2025
Closed ₩6,920.00 (+0.3%) on Oct 31, 2025
PARTRON Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 2 in all · newest Dec 8, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about PARTRON Co., Ltd.