Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 234,000.00 | 254,000.00 | 230,000.00 | 254,000.00 | 254,000.00 | 323,700 |
| 2026-01-22 | 215,500.00 | 246,000.00 | 208,000.00 | 239,500.00 | 239,500.00 | 468,298 |
| 2026-01-21 | 240,000.00 | 243,500.00 | 209,000.00 | 213,500.00 | 213,500.00 | 674,247 |
| 2026-01-20 | 241,000.00 | 253,500.00 | 236,500.00 | 246,000.00 | 246,000.00 | 173,310 |
| 2026-01-19 | 238,000.00 | 254,000.00 | 235,000.00 | 242,000.00 | 242,000.00 | 259,867 |
| 2026-01-16 | 227,000.00 | 233,500.00 | 224,000.00 | 233,000.00 | 233,000.00 | 187,501 |
| 2026-01-15 | 229,500.00 | 232,500.00 | 224,000.00 | 231,500.00 | 231,500.00 | 171,296 |
| 2026-01-14 | 246,000.00 | 247,500.00 | 226,000.00 | 229,000.00 | 229,000.00 | 362,737 |
| 2026-01-13 | 254,000.00 | 254,500.00 | 245,000.00 | 249,000.00 | 249,000.00 | 127,067 |
| 2026-01-12 | 264,500.00 | 264,500.00 | 252,000.00 | 254,000.00 | 254,000.00 | 143,528 |
| 2026-01-09 | 251,000.00 | 268,500.00 | 246,250.00 | 266,000.00 | 266,000.00 | 184,995 |
| 2026-01-08 | 250,000.00 | 257,500.00 | 247,000.00 | 254,000.00 | 254,000.00 | 159,506 |
| 2026-01-07 | 248,000.00 | 250,500.00 | 245,500.00 | 246,500.00 | 246,500.00 | 159,876 |
| 2026-01-06 | 255,000.00 | 257,500.00 | 249,000.00 | 254,000.00 | 254,000.00 | 187,968 |
| 2026-01-05 | 245,000.00 | 264,000.00 | 240,000.00 | 258,000.00 | 258,000.00 | 246,860 |
| 2026-01-02 | 256,000.00 | 265,500.00 | 245,500.00 | 247,000.00 | 247,000.00 | 226,682 |
| 2025-12-30 | 254,500.00 | 257,000.00 | 248,500.00 | 254,000.00 | 254,000.00 | 231,111 |
| 2025-12-29 | 246,500.00 | 253,000.00 | 242,500.00 | 253,000.00 | 253,000.00 | 357,826 |
| 2025-12-26 | 231,000.00 | 234,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | 367,594 |
| 2025-12-24 | 237,500.00 | 237,500.00 | 226,000.00 | 229,500.00 | 229,500.00 | 270,555 |
| 2025-12-23 | 238,500.00 | 242,000.00 | 234,500.00 | 236,000.00 | 236,000.00 | 146,757 |
| 2025-12-22 | 244,500.00 | 244,500.00 | 236,500.00 | 238,000.00 | 238,000.00 | 173,985 |
| 2025-12-19 | 239,000.00 | 251,000.00 | 232,000.00 | 244,000.00 | 244,000.00 | 303,506 |
| 2025-12-18 | 234,000.00 | 245,250.00 | 231,000.00 | 239,500.00 | 239,500.00 | 274,740 |
| 2025-12-17 | 264,000.00 | 264,000.00 | 241,500.00 | 243,500.00 | 243,500.00 | 401,150 |
| 2025-12-16 | 279,000.00 | 279,500.00 | 264,000.00 | 265,000.00 | 265,000.00 | 222,334 |
| 2025-12-15 | 266,500.00 | 270,000.00 | 262,250.00 | 269,500.00 | 269,500.00 | 127,241 |
| 2025-12-12 | 271,000.00 | 274,000.00 | 265,500.00 | 268,500.00 | 268,500.00 | 132,699 |
| 2025-12-11 | 283,000.00 | 283,000.00 | 271,500.00 | 272,500.00 | 272,500.00 | 210,702 |
| 2025-12-10 | 265,500.00 | 286,000.00 | 265,000.00 | 280,500.00 | 280,500.00 | 260,862 |
| 2025-12-09 | 269,000.00 | 275,000.00 | 265,000.00 | 267,000.00 | 267,000.00 | 158,781 |
| 2025-12-08 | 277,000.00 | 279,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | 252,513 |
| 2025-12-05 | 277,500.00 | 288,000.00 | 264,000.00 | 285,000.00 | 285,000.00 | 430,804 |
| 2025-12-04 | 285,500.00 | 291,000.00 | 276,000.00 | 280,500.00 | 280,500.00 | 287,776 |
| 2025-12-03 | 292,000.00 | 294,500.00 | 277,000.00 | 286,000.00 | 286,000.00 | 319,744 |
| 2025-12-02 | 285,000.00 | 298,500.00 | 273,500.00 | 291,500.00 | 291,500.00 | 840,347 |
| 2025-12-01 | 315,500.00 | 332,000.00 | 305,000.00 | 317,500.00 | 317,500.00 | 494,556 |
| 2025-11-28 | 343,500.00 | 369,500.00 | 331,000.00 | 340,000.00 | 340,000.00 | 794,551 |
| 2025-11-27 | 318,000.00 | 324,000.00 | 306,500.00 | 308,000.00 | 308,000.00 | 179,807 |
| 2025-11-26 | 324,500.00 | 327,500.00 | 310,500.00 | 319,000.00 | 319,000.00 | 174,614 |
| 2025-11-25 | 313,500.00 | 328,500.00 | 311,000.00 | 318,500.00 | 318,500.00 | 254,757 |
| 2025-11-24 | 368,000.00 | 368,500.00 | 294,500.00 | 313,000.00 | 313,000.00 | 738,135 |
| 2025-11-21 | 376,000.00 | 381,500.00 | 363,500.00 | 369,000.00 | 369,000.00 | 234,987 |
| 2025-11-20 | 333,000.00 | 392,500.00 | 328,500.00 | 386,000.00 | 386,000.00 | 544,757 |
| 2025-11-19 | 313,000.00 | 345,000.00 | 298,000.00 | 334,500.00 | 334,500.00 | 429,439 |
| 2025-11-18 | 310,000.00 | 317,000.00 | 305,000.00 | 312,000.00 | 312,000.00 | 183,815 |
| 2025-11-17 | 309,500.00 | 316,500.00 | 302,000.00 | 313,000.00 | 313,000.00 | 195,563 |
| 2025-11-14 | 303,500.00 | 319,000.00 | 303,000.00 | 309,500.00 | 309,500.00 | 345,316 |
| 2025-11-13 | 297,000.00 | 320,000.00 | 286,500.00 | 311,000.00 | 311,000.00 | 651,067 |
| 2025-11-12 | 274,000.00 | 300,000.00 | 273,500.00 | 294,000.00 | 294,000.00 | 591,275 |
| 2025-11-11 | 269,500.00 | 283,000.00 | 264,000.00 | 266,000.00 | 266,000.00 | 218,118 |
| 2025-11-10 | 278,500.00 | 289,500.00 | 275,500.00 | 278,000.00 | 278,000.00 | 232,191 |
| 2025-11-07 | 243,000.00 | 296,000.00 | 241,500.00 | 286,000.00 | 286,000.00 | 519,601 |
| 2025-11-06 | 260,500.00 | 264,500.00 | 252,000.00 | 252,000.00 | 252,000.00 | 130,891 |
| 2025-11-05 | 277,000.00 | 277,000.00 | 254,500.00 | 262,000.00 | 262,000.00 | 220,003 |
| 2025-11-04 | 257,500.00 | 278,000.00 | 253,000.00 | 271,500.00 | 271,500.00 | 356,766 |
| 2025-11-03 | 265,500.00 | 269,500.00 | 257,000.00 | 263,500.00 | 263,500.00 | 203,593 |
| 2025-10-31 | 264,500.00 | 278,500.00 | 261,000.00 | 270,500.00 | 270,500.00 | 258,144 |
| 2025-10-30 | 259,500.00 | 267,000.00 | 255,500.00 | 263,000.00 | 263,000.00 | 121,116 |
| 2025-10-29 | 260,000.00 | 267,000.00 | 255,500.00 | 265,000.00 | 265,000.00 | 110,895 |
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.