Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28,250.00 | 29,200.00 | 27,100.00 | 29,000.00 | 29,000.00 | 379,654 |
| 2024-04-29 | 28,250.00 | 28,850.00 | 27,700.00 | 28,250.00 | 28,250.00 | 207,455 |
| 2024-04-26 | 27,250.00 | 29,450.00 | 27,250.00 | 28,200.00 | 28,200.00 | 460,361 |
| 2024-04-25 | 27,700.00 | 28,500.00 | 27,100.00 | 27,250.00 | 27,250.00 | 310,125 |
| 2024-04-24 | 26,600.00 | 28,700.00 | 25,950.00 | 27,650.00 | 27,650.00 | 484,901 |
| 2024-04-23 | 25,600.00 | 26,700.00 | 25,500.00 | 26,400.00 | 26,400.00 | 226,570 |
| 2024-04-22 | 25,900.00 | 27,500.00 | 25,300.00 | 25,700.00 | 25,700.00 | 447,539 |
| 2024-04-19 | 26,550.00 | 27,050.00 | 25,050.00 | 25,750.00 | 25,750.00 | 571,249 |
| 2024-04-18 | 22,150.00 | 27,500.00 | 22,150.00 | 26,800.00 | 26,800.00 | 1,622,087 |
| 2024-04-17 | 22,950.00 | 23,150.00 | 21,750.00 | 22,150.00 | 22,150.00 | 311,874 |
| 2024-04-16 | 23,400.00 | 23,950.00 | 22,600.00 | 22,750.00 | 22,750.00 | 288,428 |
| 2024-04-15 | 24,800.00 | 25,100.00 | 23,450.00 | 23,750.00 | 23,750.00 | 323,034 |
| 2024-04-12 | 25,400.00 | 26,750.00 | 24,750.00 | 25,750.00 | 25,750.00 | 259,101 |
| 2024-04-11 | 24,100.00 | 25,450.00 | 23,800.00 | 25,200.00 | 25,200.00 | 224,373 |
| 2024-04-09 | 24,850.00 | 25,650.00 | 24,500.00 | 24,600.00 | 24,600.00 | 231,309 |
| 2024-04-08 | 25,600.00 | 25,800.00 | 24,900.00 | 25,200.00 | 25,200.00 | 185,175 |
| 2024-04-05 | 25,650.00 | 26,700.00 | 25,600.00 | 25,600.00 | 25,600.00 | 202,159 |
| 2024-04-04 | 27,100.00 | 27,250.00 | 26,000.00 | 26,450.00 | 26,450.00 | 269,013 |
| 2024-04-03 | 26,300.00 | 27,450.00 | 26,250.00 | 27,100.00 | 27,100.00 | 212,253 |
| 2024-04-02 | 28,400.00 | 28,450.00 | 26,250.00 | 27,000.00 | 27,000.00 | 511,170 |
| 2024-04-01 | 28,700.00 | 29,700.00 | 27,800.00 | 28,800.00 | 28,800.00 | 499,876 |
| 2024-03-29 | 28,900.00 | 29,250.00 | 28,000.00 | 28,400.00 | 28,400.00 | 446,594 |
| 2024-03-28 | 26,950.00 | 29,550.00 | 26,900.00 | 28,350.00 | 28,350.00 | 1,519,904 |
| 2024-03-27 | 28,100.00 | 28,100.00 | 26,450.00 | 26,900.00 | 26,900.00 | 425,344 |
| 2024-03-26 | 27,750.00 | 28,350.00 | 27,200.00 | 27,650.00 | 27,650.00 | 587,684 |
| 2024-03-25 | 26,500.00 | 28,350.00 | 25,550.00 | 27,900.00 | 27,900.00 | 1,156,490 |
| 2024-03-22 | 25,150.00 | 27,800.00 | 24,600.00 | 26,800.00 | 26,800.00 | 1,286,438 |
| 2024-03-21 | 24,350.00 | 25,700.00 | 23,600.00 | 25,100.00 | 25,100.00 | 506,196 |
| 2024-03-20 | 24,000.00 | 24,450.00 | 23,400.00 | 24,300.00 | 24,300.00 | 283,117 |
| 2024-03-19 | 24,450.00 | 24,650.00 | 23,700.00 | 23,850.00 | 23,850.00 | 214,393 |
| 2024-03-18 | 24,700.00 | 25,150.00 | 24,200.00 | 24,250.00 | 24,250.00 | 285,020 |
| 2024-03-15 | 24,900.00 | 25,100.00 | 23,800.00 | 24,700.00 | 24,700.00 | 269,337 |
| 2024-03-14 | 25,400.00 | 25,800.00 | 24,650.00 | 25,000.00 | 25,000.00 | 277,665 |
| 2024-03-13 | 24,800.00 | 26,200.00 | 24,450.00 | 25,650.00 | 25,650.00 | 592,264 |
| 2024-03-12 | 24,850.00 | 25,200.00 | 23,900.00 | 24,500.00 | 24,500.00 | 382,517 |
| 2024-03-11 | 25,000.00 | 26,650.00 | 24,800.00 | 25,050.00 | 25,050.00 | 653,395 |
| 2024-03-08 | 25,900.00 | 27,500.00 | 24,200.00 | 24,800.00 | 24,800.00 | 880,095 |
| 2024-03-07 | 24,700.00 | 27,500.00 | 24,450.00 | 25,500.00 | 25,500.00 | 1,663,701 |
| 2024-03-06 | 24,350.00 | 25,050.00 | 23,800.00 | 23,900.00 | 23,900.00 | 424,181 |
| 2024-03-05 | 23,150.00 | 24,650.00 | 23,050.00 | 24,550.00 | 24,550.00 | 569,368 |
| 2024-03-04 | 22,750.00 | 24,000.00 | 22,750.00 | 23,400.00 | 23,400.00 | 421,665 |
| 2024-02-29 | 23,350.00 | 24,450.00 | 22,350.00 | 23,000.00 | 23,000.00 | 921,281 |
| 2024-02-28 | 25,300.00 | 25,600.00 | 22,500.00 | 23,250.00 | 23,250.00 | 1,300,155 |
| 2024-02-27 | 29,150.00 | 29,300.00 | 21,100.00 | 24,650.00 | 24,650.00 | 5,155,236 |
| 2024-02-26 | 30,000.00 | 30,550.00 | 28,900.00 | 29,550.00 | 29,550.00 | 1,316,223 |
| 2024-02-23 | 25,300.00 | 29,700.00 | 24,900.00 | 29,350.00 | 29,350.00 | 3,700,204 |
| 2024-02-22 | 25,000.00 | 25,450.00 | 24,200.00 | 25,300.00 | 25,300.00 | 310,788 |
| 2024-02-21 | 25,500.00 | 25,500.00 | 24,200.00 | 25,000.00 | 25,000.00 | 278,352 |
| 2024-02-20 | 25,400.00 | 25,900.00 | 24,800.00 | 25,250.00 | 25,250.00 | 156,458 |
| 2024-02-19 | 27,200.00 | 27,500.00 | 25,100.00 | 25,200.00 | 25,200.00 | 410,434 |
| 2024-02-16 | 26,100.00 | 26,650.00 | 25,250.00 | 26,300.00 | 26,300.00 | 382,855 |
| 2024-02-15 | 26,200.00 | 26,200.00 | 24,700.00 | 25,850.00 | 25,850.00 | 327,440 |
| 2024-02-14 | 25,000.00 | 26,800.00 | 25,000.00 | 25,750.00 | 25,750.00 | 646,727 |
| 2024-02-13 | 23,250.00 | 25,950.00 | 22,900.00 | 25,950.00 | 25,950.00 | 820,775 |
| 2024-02-08 | 22,550.00 | 23,100.00 | 21,800.00 | 22,850.00 | 22,850.00 | 324,015 |
| 2024-02-07 | 23,100.00 | 23,400.00 | 22,550.00 | 22,550.00 | 22,550.00 | 312,911 |
| 2024-02-06 | 23,300.00 | 24,550.00 | 22,650.00 | 23,300.00 | 23,300.00 | 712,840 |
| 2024-02-05 | 23,350.00 | 23,550.00 | 22,200.00 | 22,600.00 | 22,600.00 | 483,722 |
| 2024-02-02 | 24,000.00 | 24,400.00 | 23,400.00 | 23,700.00 | 23,700.00 | 408,623 |
| 2024-02-01 | 24,100.00 | 24,500.00 | 22,700.00 | 23,600.00 | 23,600.00 | 847,088 |
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.