Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 256,500.00 | 262,000.00 | 248,500.00 | 253,000.00 | 253,000.00 | 142,971 |
| 2026-04-22 | 256,000.00 | 257,000.00 | 250,000.00 | 253,000.00 | 253,000.00 | 97,984 |
| 2026-04-21 | 263,500.00 | 263,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | 135,011 |
| 2026-04-20 | 266,500.00 | 269,000.00 | 261,000.00 | 261,500.00 | 261,500.00 | 92,408 |
| 2026-04-17 | 268,500.00 | 270,500.00 | 262,500.00 | 264,000.00 | 264,000.00 | 80,668 |
| 2026-04-16 | 271,000.00 | 278,500.00 | 266,500.00 | 268,000.00 | 268,000.00 | 98,433 |
| 2026-04-15 | 262,500.00 | 265,000.00 | 256,000.00 | 263,000.00 | 263,000.00 | 133,969 |
| 2026-04-14 | 267,000.00 | 273,500.00 | 257,500.00 | 260,000.00 | 260,000.00 | 110,318 |
| 2026-04-13 | 262,500.00 | 265,500.00 | 255,000.00 | 260,000.00 | 260,000.00 | 145,606 |
| 2026-04-10 | 276,000.00 | 277,000.00 | 267,500.00 | 267,500.00 | 267,500.00 | 105,442 |
| 2026-04-09 | 281,500.00 | 286,000.00 | 272,500.00 | 274,000.00 | 274,000.00 | 94,990 |
| 2026-04-08 | 295,000.00 | 299,500.00 | 281,000.00 | 284,000.00 | 284,000.00 | 137,848 |
| 2026-04-07 | 281,000.00 | 291,000.00 | 275,000.00 | 278,000.00 | 278,000.00 | 89,256 |
| 2026-04-06 | 276,000.00 | 280,000.00 | 271,000.00 | 272,000.00 | 272,000.00 | 85,635 |
| 2026-04-03 | 288,500.00 | 288,500.00 | 274,500.00 | 275,500.00 | 275,500.00 | 100,873 |
| 2026-04-02 | 309,500.00 | 315,500.00 | 275,500.00 | 282,000.00 | 282,000.00 | 216,642 |
| 2026-04-01 | 301,500.00 | 314,500.00 | 294,500.00 | 308,000.00 | 308,000.00 | 122,956 |
| 2026-03-31 | 291,000.00 | 304,000.00 | 289,000.00 | 293,500.00 | 293,500.00 | 122,692 |
| 2026-03-30 | 291,500.00 | 305,500.00 | 289,500.00 | 297,500.00 | 297,500.00 | 83,344 |
| 2026-03-27 | 279,000.00 | 306,500.00 | 279,000.00 | 303,000.00 | 303,000.00 | 157,227 |
| 2026-03-26 | 317,000.00 | 324,000.00 | 286,500.00 | 290,000.00 | 290,000.00 | 354,547 |
| 2026-03-25 | 320,500.00 | 323,000.00 | 301,500.00 | 316,500.00 | 316,500.00 | 172,025 |
| 2026-03-24 | 356,000.00 | 358,000.00 | 308,000.00 | 327,000.00 | 327,000.00 | 403,941 |
| 2026-03-23 | 350,000.00 | 352,000.00 | 340,000.00 | 346,000.00 | 346,000.00 | 184,494 |
| 2026-03-20 | 328,500.00 | 359,000.00 | 318,500.00 | 346,000.00 | 346,000.00 | 276,510 |
| 2026-03-19 | 319,000.00 | 347,000.00 | 317,500.00 | 317,500.00 | 317,500.00 | 185,941 |
| 2026-03-18 | 312,500.00 | 331,750.00 | 307,500.00 | 328,000.00 | 328,000.00 | 206,413 |
| 2026-03-17 | 319,500.00 | 326,500.00 | 309,000.00 | 311,000.00 | 311,000.00 | 158,111 |
| 2026-03-16 | 316,000.00 | 333,000.00 | 310,500.00 | 316,500.00 | 316,500.00 | 356,844 |
| 2026-03-13 | 280,500.00 | 305,500.00 | 277,500.00 | 298,000.00 | 298,000.00 | 162,106 |
| 2026-03-12 | 299,000.00 | 305,000.00 | 285,000.00 | 289,500.00 | 289,500.00 | 247,358 |
| 2026-03-11 | 302,500.00 | 320,000.00 | 299,000.00 | 302,000.00 | 302,000.00 | 405,773 |
| 2026-03-10 | 286,000.00 | 325,500.00 | 267,500.00 | 289,000.00 | 289,000.00 | 620,870 |
| 2026-03-09 | 245,500.00 | 299,000.00 | 245,000.00 | 285,000.00 | 285,000.00 | 603,867 |
| 2026-03-06 | 254,500.00 | 269,000.00 | 251,500.00 | 263,000.00 | 263,000.00 | 180,134 |
| 2026-03-05 | 242,500.00 | 280,000.00 | 235,000.00 | 260,500.00 | 260,500.00 | 341,580 |
| 2026-03-04 | 250,000.00 | 260,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | 333,723 |
| 2026-03-03 | 274,500.00 | 284,000.00 | 258,500.00 | 258,500.00 | 258,500.00 | 244,148 |
| 2026-02-27 | 279,500.00 | 289,500.00 | 279,000.00 | 285,000.00 | 285,000.00 | 132,852 |
| 2026-02-26 | 284,000.00 | 288,000.00 | 271,500.00 | 286,500.00 | 286,500.00 | 187,307 |
| 2026-02-25 | 272,500.00 | 296,500.00 | 271,000.00 | 281,500.00 | 281,500.00 | 247,517 |
| 2026-02-24 | 276,500.00 | 284,000.00 | 268,500.00 | 271,500.00 | 271,500.00 | 135,029 |
| 2026-02-23 | 266,500.00 | 282,000.00 | 263,500.00 | 272,000.00 | 272,000.00 | 177,029 |
| 2026-02-20 | 279,000.00 | 281,500.00 | 273,000.00 | 275,500.00 | 275,500.00 | 101,916 |
| 2026-02-19 | 251,000.00 | 292,000.00 | 248,000.00 | 280,000.00 | 280,000.00 | 450,939 |
| 2026-02-13 | 249,000.00 | 250,500.00 | 240,000.00 | 244,000.00 | 244,000.00 | 141,890 |
| 2026-02-12 | 249,500.00 | 252,500.00 | 244,000.00 | 248,500.00 | 248,500.00 | 136,309 |
| 2026-02-11 | 255,500.00 | 261,000.00 | 248,500.00 | 249,500.00 | 249,500.00 | 112,878 |
| 2026-02-10 | 264,500.00 | 271,000.00 | 255,000.00 | 255,500.00 | 255,500.00 | 110,158 |
| 2026-02-09 | 258,000.00 | 269,500.00 | 255,000.00 | 266,500.00 | 266,500.00 | 160,948 |
| 2026-02-06 | 256,500.00 | 264,500.00 | 243,000.00 | 247,500.00 | 247,500.00 | 277,200 |
| 2026-02-05 | 296,500.00 | 303,000.00 | 272,000.00 | 274,000.00 | 274,000.00 | 194,453 |
| 2026-02-04 | 289,000.00 | 297,500.00 | 284,500.00 | 288,000.00 | 288,000.00 | 178,676 |
| 2026-02-03 | 300,000.00 | 301,000.00 | 283,500.00 | 290,000.00 | 290,000.00 | 214,416 |
| 2026-02-02 | 304,000.00 | 316,500.00 | 283,500.00 | 287,000.00 | 287,000.00 | 329,768 |
| 2026-01-30 | 337,500.00 | 340,000.00 | 290,500.00 | 305,500.00 | 305,500.00 | 407,863 |
| 2026-01-29 | 322,000.00 | 335,000.00 | 306,500.00 | 334,500.00 | 334,500.00 | 517,061 |
| 2026-01-28 | 292,000.00 | 317,500.00 | 287,500.00 | 316,500.00 | 316,500.00 | 558,376 |
| 2026-01-27 | 285,000.00 | 297,000.00 | 280,000.00 | 287,000.00 | 287,000.00 | 374,643 |
| 2026-01-26 | 249,000.00 | 280,000.00 | 249,000.00 | 280,000.00 | 280,000.00 | 612,380 |
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.