Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 99,800.00 | 107,500.00 | 99,500.00 | 105,600.00 | 105,600.00 | 226,690 |
| 2026-10-20 | 99,200.00 | 101,600.00 | 94,700.00 | 101,200.00 | 101,200.00 | 175,597 |
| 2026-10-19 | 99,400.00 | 109,300.00 | 97,900.00 | 100,800.00 | 100,800.00 | 267,645 |
| 2026-10-16 | 88,800.00 | 103,000.00 | 87,400.00 | 99,200.00 | 99,200.00 | 400,709 |
| 2026-10-15 | 86,200.00 | 93,500.00 | 85,400.00 | 88,300.00 | 88,300.00 | 299,067 |
| 2026-10-14 | 87,000.00 | 94,000.00 | 85,300.00 | 89,400.00 | 89,400.00 | 398,304 |
| 2026-10-13 | 85,900.00 | 86,200.00 | 79,200.00 | 82,900.00 | 82,900.00 | 342,106 |
| 2026-10-12 | 88,600.00 | 94,000.00 | 86,500.00 | 89,500.00 | 89,500.00 | 468,064 |
| 2026-10-08 | 98,300.00 | 99,100.00 | 91,500.00 | 91,500.00 | 91,500.00 | 600,660 |
| 2026-10-07 | 130,800.00 | 136,500.00 | 125,550.00 | 130,600.00 | 130,600.00 | 1,151,621 |
| 2026-10-06 | 128,300.00 | 133,300.00 | 127,100.00 | 130,600.00 | 130,600.00 | 143,920 |
| 2026-10-02 | 142,600.00 | 145,200.00 | 129,400.00 | 129,500.00 | 129,500.00 | 212,922 |
| 2026-10-01 | 131,200.00 | 142,600.00 | 130,400.00 | 142,500.00 | 142,500.00 | 162,879 |
| 2026-09-30 | 130,000.00 | 135,900.00 | 127,400.00 | 131,600.00 | 131,600.00 | 114,863 |
| 2026-09-29 | 134,300.00 | 135,300.00 | 125,100.00 | 131,900.00 | 131,900.00 | 203,820 |
| 2026-09-28 | 144,200.00 | 150,900.00 | 137,200.00 | 137,300.00 | 137,300.00 | 130,370 |
| 2026-09-23 | 143,400.00 | 148,400.00 | 142,600.00 | 145,500.00 | 145,500.00 | 90,241 |
| 2026-09-22 | 158,600.00 | 158,600.00 | 141,700.00 | 142,000.00 | 142,000.00 | 244,757 |
| 2026-09-21 | 160,100.00 | 162,000.00 | 158,000.00 | 161,400.00 | 161,400.00 | 73,104 |
| 2026-09-18 | 150,600.00 | 156,000.00 | 149,100.00 | 156,000.00 | 156,000.00 | 108,280 |
| 2026-09-17 | 147,800.00 | 152,700.00 | 145,900.00 | 147,900.00 | 147,900.00 | 61,535 |
| 2026-09-16 | 148,500.00 | 148,800.00 | 142,200.00 | 146,500.00 | 146,500.00 | 104,915 |
| 2026-09-15 | 146,700.00 | 155,000.00 | 142,000.00 | 150,800.00 | 150,800.00 | 190,400 |
| 2026-09-14 | 141,800.00 | 143,000.00 | 138,100.00 | 139,100.00 | 139,100.00 | 117,702 |
| 2026-09-11 | 144,900.00 | 148,400.00 | 144,400.00 | 146,000.00 | 146,000.00 | 75,828 |
| 2026-09-10 | 143,400.00 | 151,600.00 | 141,200.00 | 151,600.00 | 151,600.00 | 231,876 |
| 2026-09-09 | 145,500.00 | 150,000.00 | 144,100.00 | 146,500.00 | 146,500.00 | 111,077 |
| 2026-09-08 | 160,200.00 | 160,300.00 | 147,200.00 | 147,200.00 | 147,200.00 | 192,415 |
| 2026-09-07 | 161,300.00 | 167,500.00 | 155,500.00 | 160,200.00 | 160,200.00 | 92,872 |
| 2026-09-04 | 148,000.00 | 162,400.00 | 147,400.00 | 157,300.00 | 157,300.00 | 129,115 |
| 2026-09-03 | 158,900.00 | 160,200.00 | 145,300.00 | 146,600.00 | 146,600.00 | 157,579 |
| 2026-09-02 | 157,500.00 | 168,600.00 | 154,200.00 | 157,500.00 | 157,500.00 | 166,265 |
| 2026-09-01 | 180,200.00 | 183,100.00 | 161,500.00 | 165,500.00 | 165,500.00 | 217,107 |
| 2026-08-31 | 192,300.00 | 192,500.00 | 176,200.00 | 183,200.00 | 183,200.00 | 143,743 |
| 2026-08-28 | 185,500.00 | 192,900.00 | 184,700.00 | 192,400.00 | 192,400.00 | 87,102 |
| 2026-08-27 | 180,200.00 | 189,800.00 | 180,200.00 | 188,200.00 | 188,200.00 | 79,415 |
| 2026-08-26 | 184,400.00 | 189,800.00 | 183,500.00 | 185,000.00 | 185,000.00 | 78,805 |
| 2026-08-25 | 179,600.00 | 184,100.00 | 174,400.00 | 183,200.00 | 183,200.00 | 90,921 |
| 2026-08-24 | 178,700.00 | 186,000.00 | 176,600.00 | 182,900.00 | 182,900.00 | 109,169 |
| 2026-08-21 | 181,900.00 | 183,400.00 | 175,600.00 | 178,600.00 | 178,600.00 | 102,502 |
| 2026-08-20 | 190,800.00 | 192,700.00 | 183,800.00 | 185,900.00 | 185,900.00 | 115,593 |
| 2026-08-19 | 179,300.00 | 193,400.00 | 175,000.00 | 185,900.00 | 185,900.00 | 104,968 |
| 2026-08-18 | 192,500.00 | 197,350.00 | 179,200.00 | 180,000.00 | 180,000.00 | 149,688 |
| 2026-08-14 | 196,700.00 | 203,500.00 | 186,900.00 | 194,000.00 | 194,000.00 | 134,526 |
| 2026-08-13 | 184,000.00 | 207,000.00 | 183,700.00 | 196,700.00 | 196,700.00 | 208,482 |
| 2026-08-12 | 181,200.00 | 188,900.00 | 177,000.00 | 186,400.00 | 186,400.00 | 123,747 |
| 2026-08-11 | 180,800.00 | 186,000.00 | 174,300.00 | 184,400.00 | 184,400.00 | 163,584 |
| 2026-08-10 | 185,100.00 | 196,200.00 | 178,000.00 | 183,100.00 | 183,100.00 | 292,060 |
| 2026-08-07 | 177,300.00 | 183,200.00 | 169,300.00 | 181,800.00 | 181,800.00 | 167,589 |
| 2026-08-06 | 176,900.00 | 183,900.00 | 170,700.00 | 178,000.00 | 178,000.00 | 236,639 |
| 2026-08-05 | 171,800.00 | 176,200.00 | 165,500.00 | 171,500.00 | 171,500.00 | 226,894 |
| 2026-08-04 | 161,600.00 | 188,800.00 | 158,600.00 | 173,800.00 | 173,800.00 | 504,840 |
| 2026-08-03 | 131,100.00 | 166,100.00 | 129,700.00 | 166,100.00 | 166,100.00 | 265,443 |
| 2026-07-31 | 124,100.00 | 132,000.00 | 120,200.00 | 127,800.00 | 127,800.00 | 182,326 |
| 2026-07-30 | 133,900.00 | 136,800.00 | 120,400.00 | 120,800.00 | 120,800.00 | 200,655 |
| 2026-07-29 | 143,000.00 | 144,400.00 | 124,300.00 | 135,300.00 | 135,300.00 | 337,470 |
| 2026-07-28 | 124,800.00 | 148,200.00 | 116,700.00 | 143,000.00 | 143,000.00 | 271,574 |
| 2026-07-27 | 126,000.00 | 132,200.00 | 119,800.00 | 128,900.00 | 128,900.00 | 289,622 |
| 2026-07-24 | 106,100.00 | 115,000.00 | 104,300.00 | 113,300.00 | 113,300.00 | 184,525 |
| 2026-07-23 | 103,500.00 | 108,800.00 | 102,500.00 | 108,800.00 | 108,800.00 | 162,358 |
Page 1 of 5 · 245 trading daysOlder →
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.