Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 108,100.00 | 111,100.00 | 103,100.00 | 103,600.00 | 103,600.00 | 161,720 |
| 2026-07-21 | 108,000.00 | 108,700.00 | 100,800.00 | 106,300.00 | 106,300.00 | 187,668 |
| 2026-07-20 | 113,400.00 | 114,900.00 | 108,200.00 | 108,500.00 | 108,500.00 | 149,433 |
| 2026-07-16 | 127,400.00 | 128,100.00 | 116,800.00 | 119,200.00 | 119,200.00 | 218,620 |
| 2026-07-15 | 115,100.00 | 137,500.00 | 114,300.00 | 130,000.00 | 130,000.00 | 620,733 |
| 2026-07-14 | 108,000.00 | 111,300.00 | 98,000.00 | 110,000.00 | 110,000.00 | 471,302 |
| 2026-07-13 | 109,000.00 | 122,200.00 | 104,000.00 | 108,200.00 | 108,200.00 | 977,239 |
| 2026-07-10 | 111,600.00 | 122,700.00 | 111,600.00 | 111,600.00 | 111,600.00 | 2,032,027 |
| 2026-07-09 | 161,100.00 | 164,700.00 | 150,100.00 | 159,300.00 | 159,300.00 | 235,072 |
| 2026-07-08 | 179,000.00 | 180,000.00 | 155,300.00 | 160,400.00 | 160,400.00 | 198,113 |
| 2026-07-07 | 185,400.00 | 198,900.00 | 175,800.00 | 181,200.00 | 181,200.00 | 125,731 |
| 2026-07-06 | 183,000.00 | 196,900.00 | 178,900.00 | 187,700.00 | 187,700.00 | 132,682 |
| 2026-07-03 | 179,900.00 | 183,300.00 | 168,300.00 | 180,700.00 | 180,700.00 | 111,133 |
| 2026-07-02 | 180,200.00 | 188,700.00 | 177,000.00 | 178,100.00 | 178,100.00 | 98,259 |
| 2026-07-01 | 184,400.00 | 193,700.00 | 177,000.00 | 181,700.00 | 181,700.00 | 181,604 |
| 2026-06-30 | 198,500.00 | 201,000.00 | 180,600.00 | 184,300.00 | 184,300.00 | 186,909 |
| 2026-06-29 | 173,800.00 | 204,000.00 | 173,800.00 | 199,800.00 | 199,800.00 | 251,223 |
| 2026-06-26 | 179,200.00 | 180,800.00 | 162,500.00 | 167,000.00 | 167,000.00 | 324,320 |
| 2026-06-25 | 212,000.00 | 217,000.00 | 179,900.00 | 180,000.00 | 180,000.00 | 301,723 |
| 2026-06-24 | 188,400.00 | 224,000.00 | 188,400.00 | 216,000.00 | 216,000.00 | 305,876 |
| 2026-06-23 | 203,000.00 | 209,000.00 | 183,000.00 | 188,500.00 | 188,500.00 | 223,878 |
| 2026-06-22 | 203,500.00 | 214,500.00 | 199,800.00 | 205,000.00 | 205,000.00 | 191,241 |
| 2026-06-19 | 218,000.00 | 218,000.00 | 202,000.00 | 204,500.00 | 204,500.00 | 242,277 |
| 2026-06-18 | 235,500.00 | 238,000.00 | 216,500.00 | 216,500.00 | 216,500.00 | 256,556 |
| 2026-06-17 | 237,000.00 | 249,000.00 | 229,500.00 | 239,500.00 | 239,500.00 | 172,905 |
| 2026-06-16 | 232,000.00 | 236,000.00 | 226,000.00 | 232,500.00 | 232,500.00 | 170,000 |
| 2026-06-15 | 237,000.00 | 252,000.00 | 229,500.00 | 231,500.00 | 231,500.00 | 179,396 |
| 2026-06-12 | 244,000.00 | 253,500.00 | 230,000.00 | 230,000.00 | 230,000.00 | 203,571 |
| 2026-06-11 | 239,500.00 | 249,500.00 | 231,500.00 | 237,500.00 | 237,500.00 | 276,532 |
| 2026-06-10 | 242,000.00 | 258,000.00 | 239,000.00 | 242,000.00 | 242,000.00 | 120,882 |
| 2026-06-09 | 237,000.00 | 254,500.00 | 227,500.00 | 245,000.00 | 245,000.00 | 187,971 |
| 2026-06-08 | 243,000.00 | 270,000.00 | 226,000.00 | 230,500.00 | 230,500.00 | 246,258 |
| 2026-06-05 | 274,000.00 | 278,000.00 | 247,500.00 | 253,500.00 | 253,500.00 | 124,268 |
| 2026-06-04 | 270,000.00 | 276,500.00 | 263,500.00 | 266,500.00 | 266,500.00 | 112,094 |
| 2026-06-02 | 261,000.00 | 282,000.00 | 260,500.00 | 270,500.00 | 270,500.00 | 201,613 |
| 2026-06-01 | 302,500.00 | 303,000.00 | 274,000.00 | 278,500.00 | 278,500.00 | 276,322 |
| 2026-05-29 | 315,000.00 | 326,500.00 | 294,000.00 | 301,000.00 | 301,000.00 | 340,118 |
| 2026-05-28 | 288,500.00 | 332,000.00 | 281,000.00 | 320,000.00 | 320,000.00 | 361,298 |
| 2026-05-27 | 267,500.00 | 295,000.00 | 264,500.00 | 287,500.00 | 287,500.00 | 352,175 |
| 2026-05-26 | 264,000.00 | 277,500.00 | 258,000.00 | 270,500.00 | 270,500.00 | 137,979 |
| 2026-05-22 | 245,500.00 | 265,000.00 | 245,000.00 | 256,500.00 | 256,500.00 | 167,201 |
| 2026-05-21 | 238,000.00 | 256,000.00 | 237,500.00 | 239,000.00 | 239,000.00 | 171,173 |
| 2026-05-20 | 246,000.00 | 258,000.00 | 233,000.00 | 234,000.00 | 234,000.00 | 126,078 |
| 2026-05-19 | 245,500.00 | 247,000.00 | 232,500.00 | 245,500.00 | 245,500.00 | 141,967 |
| 2026-05-18 | 256,000.00 | 256,500.00 | 232,500.00 | 239,000.00 | 239,000.00 | 211,666 |
| 2026-05-15 | 266,000.00 | 266,500.00 | 251,000.00 | 259,500.00 | 259,500.00 | 162,798 |
| 2026-05-14 | 268,500.00 | 273,000.00 | 262,000.00 | 266,500.00 | 266,500.00 | 143,229 |
| 2026-05-13 | 296,000.00 | 298,500.00 | 262,000.00 | 266,500.00 | 266,500.00 | 232,853 |
| 2026-05-12 | 275,000.00 | 305,000.00 | 270,000.00 | 286,500.00 | 286,500.00 | 316,382 |
| 2026-05-11 | 265,500.00 | 293,000.00 | 265,500.00 | 276,500.00 | 276,500.00 | 331,842 |
| 2026-05-08 | 259,000.00 | 265,500.00 | 253,000.00 | 257,000.00 | 257,000.00 | 112,128 |
| 2026-05-07 | 263,000.00 | 270,500.00 | 254,500.00 | 257,500.00 | 257,500.00 | 151,234 |
| 2026-05-06 | 267,000.00 | 280,000.00 | 253,500.00 | 269,500.00 | 269,500.00 | 164,364 |
| 2026-05-04 | 266,500.00 | 279,000.00 | 261,500.00 | 267,500.00 | 267,500.00 | 98,470 |
| 2026-04-30 | 267,500.00 | 275,500.00 | 260,000.00 | 260,500.00 | 260,500.00 | 115,725 |
| 2026-04-29 | 272,000.00 | 275,000.00 | 266,500.00 | 270,000.00 | 270,000.00 | 81,904 |
| 2026-04-28 | 279,500.00 | 280,000.00 | 270,000.00 | 270,500.00 | 270,500.00 | 118,312 |
| 2026-04-27 | 280,000.00 | 295,500.00 | 275,000.00 | 283,000.00 | 283,000.00 | 142,519 |
| 2026-04-24 | 260,000.00 | 287,000.00 | 256,000.00 | 278,500.00 | 278,500.00 | 273,608 |
| 2026-04-23 | 256,500.00 | 262,000.00 | 248,500.00 | 253,000.00 | 253,000.00 | 142,971 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.