Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 30,400.00 | 30,500.00 | 26,250.00 | 27,900.00 | 27,900.00 | 1,760,358 |
| 2023-11-03 | 33,100.00 | 33,900.00 | 29,850.00 | 30,400.00 | 30,400.00 | 1,075,892 |
| 2023-11-02 | 31,000.00 | 33,300.00 | 30,150.00 | 33,050.00 | 33,050.00 | 836,818 |
| 2023-11-01 | 29,950.00 | 30,800.00 | 28,500.00 | 30,450.00 | 30,450.00 | 380,647 |
| 2023-10-31 | 29,850.00 | 31,200.00 | 28,850.00 | 29,500.00 | 29,500.00 | 746,893 |
| 2023-10-30 | 28,800.00 | 29,650.00 | 27,150.00 | 28,900.00 | 28,900.00 | 414,553 |
| 2023-10-27 | 28,050.00 | 30,200.00 | 27,500.00 | 28,550.00 | 28,550.00 | 641,825 |
| 2023-10-26 | 25,550.00 | 31,750.00 | 25,500.00 | 28,050.00 | 28,050.00 | 2,512,380 |
| 2023-10-25 | 28,200.00 | 28,750.00 | 26,400.00 | 26,700.00 | 26,700.00 | 545,252 |
| 2023-10-24 | 28,150.00 | 28,400.00 | 26,150.00 | 27,850.00 | 27,850.00 | 725,729 |
| 2023-10-23 | 30,000.00 | 30,500.00 | 27,050.00 | 27,950.00 | 27,950.00 | 766,198 |
| 2023-10-20 | 31,800.00 | 32,500.00 | 29,900.00 | 30,450.00 | 30,450.00 | 598,385 |
| 2023-10-19 | 34,300.00 | 35,150.00 | 31,750.00 | 32,350.00 | 32,350.00 | 663,171 |
| 2023-10-18 | 38,150.00 | 38,350.00 | 34,350.00 | 35,850.00 | 35,850.00 | 711,892 |
| 2023-10-17 | 35,100.00 | 38,350.00 | 35,100.00 | 37,750.00 | 37,750.00 | 928,793 |
| 2023-10-16 | 34,000.00 | 35,600.00 | 32,750.00 | 35,400.00 | 35,400.00 | 424,603 |
| 2023-10-13 | 35,900.00 | 36,700.00 | 34,300.00 | 34,900.00 | 34,900.00 | 505,631 |
| 2023-10-12 | 36,450.00 | 37,650.00 | 34,800.00 | 35,400.00 | 35,400.00 | 852,657 |
| 2023-10-11 | 33,400.00 | 34,900.00 | 32,600.00 | 34,400.00 | 34,400.00 | 380,360 |
| 2023-10-10 | 34,650.00 | 34,850.00 | 32,250.00 | 32,700.00 | 32,700.00 | 491,196 |
| 2023-10-06 | 30,900.00 | 33,900.00 | 30,900.00 | 33,750.00 | 33,750.00 | 731,646 |
| 2023-10-05 | 31,100.00 | 32,250.00 | 28,000.00 | 30,500.00 | 30,500.00 | 685,637 |
| 2023-10-04 | 32,750.00 | 32,900.00 | 30,200.00 | 30,900.00 | 30,900.00 | 615,648 |
| 2023-09-27 | 30,300.00 | 33,950.00 | 30,200.00 | 33,650.00 | 33,650.00 | 688,209 |
| 2023-09-26 | 32,350.00 | 33,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 394,352 |
| 2023-09-25 | 32,400.00 | 34,150.00 | 31,600.00 | 32,650.00 | 32,650.00 | 523,329 |
| 2023-09-22 | 34,600.00 | 35,750.00 | 30,250.00 | 32,500.00 | 32,500.00 | 1,975,792 |
| 2023-09-21 | 37,450.00 | 39,600.00 | 36,500.00 | 36,700.00 | 36,700.00 | 541,080 |
| 2023-09-20 | 39,500.00 | 39,850.00 | 37,250.00 | 38,500.00 | 38,500.00 | 583,591 |
| 2023-09-19 | 37,000.00 | 40,650.00 | 35,600.00 | 40,500.00 | 40,500.00 | 1,037,232 |
| 2023-09-18 | 36,500.00 | 37,600.00 | 35,300.00 | 37,000.00 | 37,000.00 | 861,566 |
| 2023-09-15 | 39,650.00 | 39,800.00 | 37,050.00 | 38,050.00 | 38,050.00 | 791,569 |
| 2023-09-14 | 40,550.00 | 40,550.00 | 37,900.00 | 39,900.00 | 39,900.00 | 816,623 |
| 2023-09-13 | 40,350.00 | 42,000.00 | 39,600.00 | 40,850.00 | 40,850.00 | 591,861 |
| 2023-09-12 | 44,350.00 | 44,600.00 | 40,000.00 | 41,200.00 | 41,200.00 | 1,334,703 |
| 2023-09-11 | 40,600.00 | 46,850.00 | 40,600.00 | 43,550.00 | 43,550.00 | 4,381,320 |
| 2023-09-08 | 39,000.00 | 42,150.00 | 38,300.00 | 39,750.00 | 39,750.00 | 3,922,686 |
| 2023-09-07 | 37,900.00 | 38,850.00 | 36,100.00 | 37,200.00 | 37,200.00 | 856,041 |
| 2023-09-06 | 37,000.00 | 41,300.00 | 36,550.00 | 38,250.00 | 38,250.00 | 2,177,813 |
| 2023-09-05 | 37,500.00 | 38,250.00 | 35,150.00 | 37,150.00 | 37,150.00 | 1,033,572 |
| 2023-09-04 | 35,200.00 | 38,250.00 | 33,000.00 | 36,950.00 | 36,950.00 | 1,965,561 |
| 2023-09-01 | 39,500.00 | 41,450.00 | 34,800.00 | 36,000.00 | 36,000.00 | 2,279,103 |
| 2023-08-31 | 45,400.00 | 47,150.00 | 36,100.00 | 39,000.00 | 39,000.00 | 4,244,158 |
| 2023-08-30 | 41,550.00 | 45,700.00 | 40,150.00 | 45,200.00 | 45,200.00 | 2,395,497 |
| 2023-08-29 | 38,500.00 | 42,200.00 | 36,250.00 | 41,250.00 | 41,250.00 | 1,495,599 |
| 2023-08-28 | 38,900.00 | 38,900.00 | 36,900.00 | 38,450.00 | 38,450.00 | 542,101 |
| 2023-08-25 | 37,300.00 | 40,950.00 | 36,950.00 | 38,900.00 | 38,900.00 | 1,423,396 |
| 2023-08-24 | 35,750.00 | 38,600.00 | 35,700.00 | 38,000.00 | 38,000.00 | 1,064,062 |
| 2023-08-23 | 36,750.00 | 38,050.00 | 35,200.00 | 36,300.00 | 36,300.00 | 633,711 |
| 2023-08-22 | 34,900.00 | 37,350.00 | 34,150.00 | 37,000.00 | 37,000.00 | 786,802 |
| 2023-08-21 | 34,750.00 | 37,350.00 | 33,800.00 | 35,400.00 | 35,400.00 | 687,091 |
| 2023-08-18 | 36,600.00 | 37,800.00 | 34,550.00 | 35,500.00 | 35,500.00 | 927,474 |
| 2023-08-17 | 35,050.00 | 38,300.00 | 32,550.00 | 37,900.00 | 37,900.00 | 1,611,369 |
| 2023-08-16 | 36,550.00 | 38,000.00 | 34,150.00 | 34,900.00 | 34,900.00 | 1,079,483 |
| 2023-08-14 | 38,100.00 | 38,950.00 | 36,400.00 | 37,300.00 | 37,300.00 | 957,824 |
| 2023-08-11 | 37,150.00 | 39,600.00 | 34,950.00 | 38,700.00 | 38,700.00 | 2,862,418 |
| 2023-08-10 | 34,750.00 | 39,750.00 | 33,650.00 | 37,800.00 | 37,800.00 | 7,270,644 |
| 2023-08-09 | 31,900.00 | 34,300.00 | 30,350.00 | 33,550.00 | 33,550.00 | 7,534,430 |
| 2023-08-08 | 26,800.00 | 26,800.00 | 24,850.00 | 26,450.00 | 26,450.00 | 1,016,908 |
| 2023-08-07 | 24,900.00 | 29,800.00 | 24,550.00 | 27,350.00 | 27,350.00 | 3,507,066 |
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.