Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 173,100.00 | 179,800.00 | 172,200.00 | 174,900.00 | 174,900.00 | 207,467 |
| 2025-04-25 | 176,000.00 | 179,200.00 | 172,800.00 | 174,400.00 | 174,400.00 | 163,586 |
| 2025-04-24 | 174,400.00 | 176,200.00 | 165,400.00 | 174,200.00 | 174,200.00 | 258,121 |
| 2025-04-23 | 176,600.00 | 191,500.00 | 172,200.00 | 177,800.00 | 177,800.00 | 493,977 |
| 2025-04-22 | 171,000.00 | 176,800.00 | 170,700.00 | 176,200.00 | 176,200.00 | 217,013 |
| 2025-04-21 | 177,900.00 | 179,200.00 | 172,900.00 | 174,500.00 | 174,500.00 | 296,495 |
| 2025-04-18 | 173,900.00 | 183,200.00 | 166,800.00 | 180,100.00 | 180,100.00 | 856,334 |
| 2025-04-17 | 153,700.00 | 163,500.00 | 151,300.00 | 162,200.00 | 162,200.00 | 448,309 |
| 2025-04-16 | 157,000.00 | 161,900.00 | 151,800.00 | 153,200.00 | 153,200.00 | 304,819 |
| 2025-04-15 | 166,400.00 | 170,600.00 | 150,200.00 | 160,800.00 | 160,800.00 | 725,747 |
| 2025-04-14 | 170,500.00 | 172,100.00 | 163,200.00 | 168,300.00 | 168,300.00 | 553,335 |
| 2025-04-11 | 124,900.00 | 164,700.00 | 124,900.00 | 164,700.00 | 164,700.00 | 1,801,975 |
| 2025-04-10 | 119,400.00 | 128,200.00 | 117,000.00 | 126,700.00 | 126,700.00 | 498,119 |
| 2025-04-09 | 111,500.00 | 121,400.00 | 109,400.00 | 114,100.00 | 114,100.00 | 459,397 |
| 2025-04-08 | 111,800.00 | 113,800.00 | 109,000.00 | 112,000.00 | 112,000.00 | 248,684 |
| 2025-04-07 | 111,100.00 | 112,400.00 | 106,000.00 | 107,400.00 | 107,400.00 | 386,432 |
| 2025-04-04 | 105,900.00 | 115,700.00 | 104,100.00 | 114,900.00 | 114,900.00 | 778,715 |
| 2025-04-03 | 104,500.00 | 107,400.00 | 103,500.00 | 106,000.00 | 106,000.00 | 261,020 |
| 2025-04-02 | 106,500.00 | 109,900.00 | 102,800.00 | 107,500.00 | 107,500.00 | 510,577 |
| 2025-04-01 | 92,100.00 | 108,400.00 | 91,800.00 | 106,500.00 | 106,500.00 | 1,161,853 |
| 2025-03-31 | 90,200.00 | 96,000.00 | 89,800.00 | 92,000.00 | 92,000.00 | 358,936 |
| 2025-03-28 | 88,600.00 | 92,200.00 | 87,600.00 | 91,800.00 | 91,800.00 | 196,351 |
| 2025-03-27 | 88,700.00 | 89,600.00 | 87,500.00 | 87,700.00 | 87,700.00 | 94,013 |
| 2025-03-26 | 90,700.00 | 90,700.00 | 88,100.00 | 89,500.00 | 89,500.00 | 124,333 |
| 2025-03-25 | 90,100.00 | 91,200.00 | 89,000.00 | 89,900.00 | 89,900.00 | 84,126 |
| 2025-03-24 | 92,200.00 | 93,300.00 | 90,000.00 | 90,700.00 | 90,700.00 | 101,737 |
| 2025-03-21 | 88,300.00 | 94,000.00 | 87,600.00 | 92,300.00 | 92,300.00 | 371,732 |
| 2025-03-20 | 92,800.00 | 95,100.00 | 87,700.00 | 88,500.00 | 88,500.00 | 329,071 |
| 2025-03-19 | 95,000.00 | 96,100.00 | 91,700.00 | 92,100.00 | 92,100.00 | 225,146 |
| 2025-03-18 | 91,600.00 | 97,000.00 | 89,800.00 | 95,900.00 | 95,900.00 | 515,988 |
| 2025-03-17 | 89,500.00 | 92,100.00 | 86,600.00 | 91,900.00 | 91,900.00 | 293,212 |
| 2025-03-14 | 88,700.00 | 90,600.00 | 86,500.00 | 88,000.00 | 88,000.00 | 262,586 |
| 2025-03-13 | 88,500.00 | 91,200.00 | 88,000.00 | 88,500.00 | 88,500.00 | 216,019 |
| 2025-03-12 | 87,200.00 | 90,500.00 | 86,800.00 | 87,600.00 | 87,600.00 | 143,914 |
| 2025-03-11 | 86,700.00 | 88,500.00 | 85,600.00 | 87,200.00 | 87,200.00 | 300,562 |
| 2025-03-10 | 91,300.00 | 92,300.00 | 89,000.00 | 89,900.00 | 89,900.00 | 152,916 |
| 2025-03-07 | 93,900.00 | 97,000.00 | 89,900.00 | 91,300.00 | 91,300.00 | 278,956 |
| 2025-03-06 | 97,300.00 | 97,300.00 | 92,800.00 | 94,900.00 | 94,900.00 | 254,076 |
| 2025-03-05 | 93,300.00 | 101,100.00 | 93,000.00 | 97,300.00 | 97,300.00 | 665,123 |
| 2025-03-04 | 88,100.00 | 94,300.00 | 87,400.00 | 93,300.00 | 93,300.00 | 439,376 |
| 2025-02-28 | 88,100.00 | 91,000.00 | 87,900.00 | 87,900.00 | 87,900.00 | 270,199 |
| 2025-02-27 | 92,300.00 | 92,300.00 | 89,900.00 | 90,000.00 | 90,000.00 | 168,148 |
| 2025-02-26 | 88,200.00 | 94,700.00 | 86,500.00 | 92,300.00 | 92,300.00 | 331,091 |
| 2025-02-25 | 86,600.00 | 89,800.00 | 85,000.00 | 89,300.00 | 89,300.00 | 306,234 |
| 2025-02-24 | 92,300.00 | 92,400.00 | 88,000.00 | 88,000.00 | 88,000.00 | 379,194 |
| 2025-02-21 | 92,400.00 | 93,600.00 | 92,200.00 | 92,400.00 | 92,400.00 | 200,122 |
| 2025-02-20 | 94,500.00 | 95,400.00 | 92,200.00 | 92,400.00 | 92,400.00 | 266,639 |
| 2025-02-19 | 94,000.00 | 99,500.00 | 92,800.00 | 95,900.00 | 95,900.00 | 406,887 |
| 2025-02-18 | 95,400.00 | 96,400.00 | 93,600.00 | 94,700.00 | 94,700.00 | 328,719 |
| 2025-02-17 | 97,200.00 | 98,200.00 | 96,200.00 | 96,800.00 | 96,800.00 | 235,770 |
| 2025-02-14 | 98,500.00 | 99,300.00 | 94,700.00 | 97,200.00 | 97,200.00 | 408,402 |
| 2025-02-13 | 102,900.00 | 103,400.00 | 97,900.00 | 98,500.00 | 98,500.00 | 558,743 |
| 2025-02-12 | 102,800.00 | 103,900.00 | 99,600.00 | 103,800.00 | 103,800.00 | 434,579 |
| 2025-02-11 | 102,800.00 | 108,000.00 | 100,700.00 | 103,800.00 | 103,800.00 | 765,743 |
| 2025-02-10 | 94,600.00 | 106,300.00 | 94,600.00 | 102,000.00 | 102,000.00 | 1,464,542 |
| 2025-02-07 | 98,500.00 | 108,300.00 | 91,600.00 | 95,600.00 | 95,600.00 | 1,845,571 |
| 2025-02-06 | 94,900.00 | 98,300.00 | 94,500.00 | 96,800.00 | 96,800.00 | 462,123 |
| 2025-02-05 | 99,500.00 | 99,500.00 | 91,500.00 | 94,100.00 | 94,100.00 | 733,541 |
| 2025-02-04 | 97,300.00 | 101,000.00 | 95,700.00 | 99,100.00 | 99,100.00 | 509,522 |
| 2025-02-03 | 97,700.00 | 99,000.00 | 94,700.00 | 95,400.00 | 95,400.00 | 320,187 |
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.