Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 74,500.00 | 74,800.00 | 67,900.00 | 70,300.00 | 70,300.00 | 1,173,969 |
| 2024-07-26 | 73,600.00 | 77,800.00 | 71,500.00 | 74,800.00 | 74,800.00 | 1,379,893 |
| 2024-07-25 | 76,900.00 | 78,400.00 | 71,100.00 | 72,700.00 | 72,700.00 | 1,330,005 |
| 2024-07-24 | 81,700.00 | 83,200.00 | 76,200.00 | 79,100.00 | 79,100.00 | 1,330,025 |
| 2024-07-23 | 80,300.00 | 87,900.00 | 79,500.00 | 81,800.00 | 81,800.00 | 1,966,823 |
| 2024-07-22 | 82,000.00 | 83,800.00 | 78,200.00 | 81,300.00 | 81,300.00 | 1,856,795 |
| 2024-07-19 | 61,400.00 | 82,900.00 | 61,400.00 | 81,000.00 | 81,000.00 | 5,539,169 |
| 2024-07-18 | 67,800.00 | 69,100.00 | 61,300.00 | 64,000.00 | 64,000.00 | 1,947,467 |
| 2024-07-17 | 71,600.00 | 74,700.00 | 70,100.00 | 71,900.00 | 71,900.00 | 755,494 |
| 2024-07-16 | 71,000.00 | 73,500.00 | 69,600.00 | 71,200.00 | 71,200.00 | 937,785 |
| 2024-07-15 | 74,200.00 | 74,900.00 | 69,700.00 | 71,400.00 | 71,400.00 | 995,510 |
| 2024-07-12 | 68,200.00 | 76,000.00 | 68,100.00 | 73,200.00 | 73,200.00 | 1,989,866 |
| 2024-07-11 | 70,400.00 | 74,400.00 | 67,100.00 | 69,500.00 | 69,500.00 | 1,520,640 |
| 2024-07-10 | 68,000.00 | 76,800.00 | 67,800.00 | 71,200.00 | 71,200.00 | 2,832,629 |
| 2024-07-09 | 70,500.00 | 72,400.00 | 67,100.00 | 69,200.00 | 69,200.00 | 1,656,318 |
| 2024-07-08 | 66,100.00 | 72,700.00 | 65,300.00 | 72,700.00 | 72,700.00 | 1,533,772 |
| 2024-07-05 | 64,300.00 | 69,800.00 | 63,100.00 | 64,400.00 | 64,400.00 | 2,076,755 |
| 2024-07-04 | 61,800.00 | 66,400.00 | 60,800.00 | 63,800.00 | 63,800.00 | 1,863,456 |
| 2024-07-03 | 59,300.00 | 65,200.00 | 58,300.00 | 64,600.00 | 64,600.00 | 1,996,641 |
| 2024-07-02 | 58,800.00 | 64,500.00 | 57,700.00 | 62,400.00 | 62,400.00 | 3,589,743 |
| 2024-07-01 | 49,400.00 | 60,900.00 | 49,200.00 | 58,300.00 | 58,300.00 | 5,691,984 |
| 2024-06-28 | 46,400.00 | 49,500.00 | 44,800.00 | 49,350.00 | 49,350.00 | 2,237,146 |
| 2024-06-27 | 37,500.00 | 48,000.00 | 37,150.00 | 46,500.00 | 46,500.00 | 3,883,153 |
| 2024-06-26 | 39,100.00 | 40,150.00 | 36,500.00 | 37,950.00 | 37,950.00 | 482,229 |
| 2024-06-25 | 40,500.00 | 40,900.00 | 38,350.00 | 39,300.00 | 39,300.00 | 367,075 |
| 2024-06-24 | 39,500.00 | 41,300.00 | 39,300.00 | 40,000.00 | 40,000.00 | 522,123 |
| 2024-06-21 | 39,450.00 | 40,900.00 | 38,550.00 | 39,500.00 | 39,500.00 | 810,480 |
| 2024-06-20 | 37,400.00 | 39,550.00 | 36,800.00 | 38,200.00 | 38,200.00 | 414,358 |
| 2024-06-19 | 36,850.00 | 39,800.00 | 36,850.00 | 37,350.00 | 37,350.00 | 582,938 |
| 2024-06-18 | 38,100.00 | 38,500.00 | 36,350.00 | 37,200.00 | 37,200.00 | 464,564 |
| 2024-06-17 | 36,400.00 | 38,700.00 | 35,500.00 | 38,300.00 | 38,300.00 | 520,985 |
| 2024-06-14 | 39,500.00 | 39,500.00 | 35,450.00 | 37,050.00 | 37,050.00 | 1,438,111 |
| 2024-06-13 | 41,500.00 | 41,550.00 | 38,900.00 | 40,200.00 | 40,200.00 | 1,265,987 |
| 2024-06-12 | 41,500.00 | 46,400.00 | 39,200.00 | 40,200.00 | 40,200.00 | 2,167,921 |
| 2024-06-11 | 41,550.00 | 43,250.00 | 40,600.00 | 41,000.00 | 41,000.00 | 551,149 |
| 2024-06-10 | 41,750.00 | 42,500.00 | 39,850.00 | 41,750.00 | 41,750.00 | 601,712 |
| 2024-06-07 | 39,300.00 | 41,750.00 | 39,100.00 | 41,750.00 | 41,750.00 | 870,554 |
| 2024-06-05 | 40,250.00 | 40,600.00 | 38,500.00 | 39,050.00 | 39,050.00 | 553,790 |
| 2024-06-04 | 37,800.00 | 39,950.00 | 37,650.00 | 39,800.00 | 39,800.00 | 914,709 |
| 2024-06-03 | 36,600.00 | 39,200.00 | 36,350.00 | 37,250.00 | 37,250.00 | 502,983 |
| 2024-05-31 | 37,300.00 | 37,750.00 | 35,400.00 | 36,900.00 | 36,900.00 | 496,829 |
| 2024-05-30 | 37,400.00 | 38,950.00 | 36,700.00 | 37,500.00 | 37,500.00 | 559,524 |
| 2024-05-29 | 36,400.00 | 39,500.00 | 35,600.00 | 37,550.00 | 37,550.00 | 1,282,133 |
| 2024-05-28 | 35,100.00 | 37,150.00 | 33,750.00 | 36,800.00 | 36,800.00 | 690,975 |
| 2024-05-27 | 35,200.00 | 35,750.00 | 33,500.00 | 35,000.00 | 35,000.00 | 782,865 |
| 2024-05-24 | 33,150.00 | 35,650.00 | 31,450.00 | 35,000.00 | 35,000.00 | 1,620,471 |
| 2024-05-23 | 29,550.00 | 33,250.00 | 29,000.00 | 32,500.00 | 32,500.00 | 1,020,374 |
| 2024-05-22 | 29,700.00 | 30,650.00 | 28,750.00 | 29,750.00 | 29,750.00 | 262,812 |
| 2024-05-21 | 30,900.00 | 31,900.00 | 29,900.00 | 30,250.00 | 30,250.00 | 259,137 |
| 2024-05-20 | 32,050.00 | 32,350.00 | 31,250.00 | 31,300.00 | 31,300.00 | 321,278 |
| 2024-05-17 | 30,000.00 | 31,700.00 | 29,350.00 | 31,300.00 | 31,300.00 | 385,665 |
| 2024-05-16 | 30,400.00 | 31,750.00 | 30,350.00 | 30,700.00 | 30,700.00 | 371,699 |
| 2024-05-14 | 29,900.00 | 30,750.00 | 29,400.00 | 29,900.00 | 29,900.00 | 352,972 |
| 2024-05-13 | 32,050.00 | 32,100.00 | 27,100.00 | 29,150.00 | 29,150.00 | 939,031 |
| 2024-05-10 | 31,350.00 | 32,450.00 | 30,350.00 | 32,300.00 | 32,300.00 | 478,837 |
| 2024-05-09 | 31,250.00 | 31,550.00 | 30,350.00 | 31,150.00 | 31,150.00 | 266,319 |
| 2024-05-08 | 30,100.00 | 32,200.00 | 30,100.00 | 30,750.00 | 30,750.00 | 381,506 |
| 2024-05-07 | 30,800.00 | 31,300.00 | 30,200.00 | 30,400.00 | 30,400.00 | 215,303 |
| 2024-05-03 | 30,400.00 | 32,000.00 | 29,950.00 | 30,600.00 | 30,600.00 | 666,430 |
| 2024-05-02 | 29,900.00 | 31,700.00 | 29,600.00 | 30,300.00 | 30,300.00 | 945,600 |
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.