Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 25,900.00 | 26,200.00 | 23,950.00 | 24,150.00 | 24,150.00 | 856,613 |
| 2024-01-30 | 26,400.00 | 27,100.00 | 25,600.00 | 26,400.00 | 26,400.00 | 358,082 |
| 2024-01-29 | 29,900.00 | 29,900.00 | 25,300.00 | 26,000.00 | 26,000.00 | 918,700 |
| 2024-01-26 | 28,500.00 | 29,400.00 | 28,300.00 | 28,750.00 | 28,750.00 | 470,077 |
| 2024-01-25 | 31,200.00 | 31,350.00 | 27,000.00 | 28,000.00 | 28,000.00 | 1,118,509 |
| 2024-01-24 | 31,500.00 | 31,800.00 | 30,500.00 | 30,850.00 | 30,850.00 | 313,645 |
| 2024-01-23 | 28,950.00 | 31,850.00 | 28,950.00 | 30,950.00 | 30,950.00 | 847,352 |
| 2024-01-22 | 29,000.00 | 29,550.00 | 28,300.00 | 28,850.00 | 28,850.00 | 375,318 |
| 2024-01-19 | 30,750.00 | 30,900.00 | 28,100.00 | 29,000.00 | 29,000.00 | 742,995 |
| 2024-01-18 | 30,000.00 | 30,950.00 | 29,400.00 | 30,250.00 | 30,250.00 | 276,536 |
| 2024-01-17 | 30,350.00 | 31,850.00 | 29,100.00 | 30,450.00 | 30,450.00 | 678,278 |
| 2024-01-16 | 30,700.00 | 31,250.00 | 29,900.00 | 30,400.00 | 30,400.00 | 385,809 |
| 2024-01-15 | 32,000.00 | 32,350.00 | 30,450.00 | 31,000.00 | 31,000.00 | 773,809 |
| 2024-01-12 | 34,900.00 | 34,900.00 | 31,700.00 | 32,350.00 | 32,350.00 | 726,681 |
| 2024-01-11 | 33,750.00 | 35,150.00 | 33,500.00 | 34,550.00 | 34,550.00 | 389,871 |
| 2024-01-10 | 34,650.00 | 34,850.00 | 33,300.00 | 34,050.00 | 34,050.00 | 291,795 |
| 2024-01-09 | 33,900.00 | 35,400.00 | 33,800.00 | 34,600.00 | 34,600.00 | 466,326 |
| 2024-01-08 | 36,250.00 | 36,350.00 | 32,900.00 | 34,150.00 | 34,150.00 | 653,893 |
| 2024-01-05 | 36,850.00 | 37,650.00 | 36,100.00 | 36,250.00 | 36,250.00 | 689,703 |
| 2024-01-04 | 38,050.00 | 38,700.00 | 35,850.00 | 36,250.00 | 36,250.00 | 814,375 |
| 2024-01-03 | 36,900.00 | 38,550.00 | 36,500.00 | 37,200.00 | 37,200.00 | 817,291 |
| 2024-01-02 | 41,150.00 | 41,750.00 | 36,350.00 | 37,200.00 | 37,200.00 | 1,968,019 |
| 2023-12-28 | 38,150.00 | 40,850.00 | 37,200.00 | 40,250.00 | 40,250.00 | 1,921,698 |
| 2023-12-27 | 36,600.00 | 38,700.00 | 36,600.00 | 37,950.00 | 37,950.00 | 2,165,987 |
| 2023-12-26 | 36,100.00 | 38,450.00 | 34,950.00 | 35,500.00 | 35,500.00 | 1,978,151 |
| 2023-12-22 | 35,000.00 | 35,650.00 | 33,950.00 | 34,700.00 | 34,700.00 | 925,895 |
| 2023-12-21 | 31,700.00 | 35,800.00 | 31,300.00 | 35,050.00 | 35,050.00 | 2,691,543 |
| 2023-12-20 | 32,100.00 | 32,550.00 | 31,250.00 | 31,700.00 | 31,700.00 | 409,079 |
| 2023-12-19 | 31,450.00 | 32,400.00 | 30,400.00 | 32,150.00 | 32,150.00 | 608,968 |
| 2023-12-18 | 29,950.00 | 31,500.00 | 29,000.00 | 31,000.00 | 31,000.00 | 686,239 |
| 2023-12-15 | 31,450.00 | 31,450.00 | 28,250.00 | 29,150.00 | 29,150.00 | 1,260,824 |
| 2023-12-14 | 32,500.00 | 32,750.00 | 30,400.00 | 31,300.00 | 31,300.00 | 669,697 |
| 2023-12-13 | 33,400.00 | 34,500.00 | 31,350.00 | 31,600.00 | 31,600.00 | 801,508 |
| 2023-12-12 | 35,250.00 | 35,850.00 | 33,250.00 | 33,350.00 | 33,350.00 | 682,829 |
| 2023-12-11 | 36,300.00 | 37,350.00 | 35,100.00 | 35,650.00 | 35,650.00 | 416,633 |
| 2023-12-08 | 37,400.00 | 37,450.00 | 34,500.00 | 36,300.00 | 36,300.00 | 861,329 |
| 2023-12-07 | 36,400.00 | 39,550.00 | 36,200.00 | 37,250.00 | 37,250.00 | 1,199,297 |
| 2023-12-06 | 37,500.00 | 38,950.00 | 35,600.00 | 36,000.00 | 36,000.00 | 566,001 |
| 2023-12-05 | 38,750.00 | 39,250.00 | 35,850.00 | 37,350.00 | 37,350.00 | 1,265,310 |
| 2023-12-04 | 34,550.00 | 38,500.00 | 33,650.00 | 38,200.00 | 38,200.00 | 1,389,872 |
| 2023-12-01 | 33,850.00 | 36,500.00 | 33,050.00 | 35,300.00 | 35,300.00 | 994,993 |
| 2023-11-30 | 31,750.00 | 34,700.00 | 31,350.00 | 34,400.00 | 34,400.00 | 1,611,458 |
| 2023-11-29 | 31,950.00 | 33,000.00 | 30,800.00 | 31,400.00 | 31,400.00 | 681,173 |
| 2023-11-28 | 31,650.00 | 32,600.00 | 31,600.00 | 32,050.00 | 32,050.00 | 544,684 |
| 2023-11-27 | 34,700.00 | 35,000.00 | 31,300.00 | 31,500.00 | 31,500.00 | 1,396,557 |
| 2023-11-24 | 36,150.00 | 36,850.00 | 34,400.00 | 35,000.00 | 35,000.00 | 1,242,703 |
| 2023-11-23 | 31,250.00 | 36,500.00 | 30,900.00 | 36,500.00 | 36,500.00 | 2,787,956 |
| 2023-11-22 | 31,450.00 | 32,500.00 | 31,150.00 | 31,250.00 | 31,250.00 | 339,397 |
| 2023-11-21 | 32,200.00 | 32,950.00 | 31,500.00 | 31,850.00 | 31,850.00 | 496,293 |
| 2023-11-20 | 32,900.00 | 33,200.00 | 31,700.00 | 32,500.00 | 32,500.00 | 1,037,217 |
| 2023-11-17 | 31,350.00 | 32,450.00 | 30,700.00 | 31,350.00 | 31,350.00 | 423,847 |
| 2023-11-16 | 32,700.00 | 32,900.00 | 31,000.00 | 31,600.00 | 31,600.00 | 602,397 |
| 2023-11-15 | 32,600.00 | 34,650.00 | 32,400.00 | 33,150.00 | 33,150.00 | 923,852 |
| 2023-11-14 | 34,300.00 | 34,650.00 | 32,500.00 | 32,950.00 | 32,950.00 | 716,439 |
| 2023-11-13 | 33,700.00 | 35,850.00 | 33,500.00 | 33,600.00 | 33,600.00 | 1,664,662 |
| 2023-11-10 | 32,000.00 | 34,400.00 | 31,150.00 | 32,800.00 | 32,800.00 | 1,687,219 |
| 2023-11-09 | 34,100.00 | 34,200.00 | 31,950.00 | 32,500.00 | 32,500.00 | 1,145,936 |
| 2023-11-08 | 31,300.00 | 33,950.00 | 30,950.00 | 33,000.00 | 33,000.00 | 3,022,292 |
| 2023-11-07 | 29,600.00 | 35,200.00 | 27,650.00 | 30,950.00 | 30,950.00 | 5,901,732 |
| 2023-11-06 | 30,400.00 | 30,500.00 | 26,250.00 | 27,900.00 | 27,900.00 | 1,760,358 |
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.