Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 23,950.00 | 25,450.00 | 23,100.00 | 24,550.00 | 24,550.00 | 829,867 |
| 2023-08-03 | 23,000.00 | 24,800.00 | 21,300.00 | 24,000.00 | 24,000.00 | 1,407,767 |
| 2023-08-02 | 26,050.00 | 26,100.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1,417,101 |
| 2023-08-01 | 23,500.00 | 26,600.00 | 22,900.00 | 26,000.00 | 26,000.00 | 2,167,573 |
| 2023-07-31 | 23,150.00 | 24,450.00 | 21,500.00 | 23,150.00 | 23,150.00 | 1,054,412 |
| 2023-07-28 | 20,300.00 | 23,200.00 | 20,300.00 | 22,800.00 | 22,800.00 | 1,137,135 |
| 2023-07-27 | 24,950.00 | 25,100.00 | 19,100.00 | 21,300.00 | 21,300.00 | 1,644,948 |
| 2023-07-26 | 22,350.00 | 25,000.00 | 19,900.00 | 24,150.00 | 24,150.00 | 4,068,882 |
| 2023-07-25 | 28,500.00 | 28,900.00 | 20,750.00 | 21,000.00 | 21,000.00 | 3,209,352 |
| 2023-07-24 | 29,000.00 | 30,150.00 | 27,100.00 | 29,050.00 | 29,050.00 | 2,117,123 |
| 2023-07-21 | 27,000.00 | 30,500.00 | 26,400.00 | 29,400.00 | 29,400.00 | 3,013,118 |
| 2023-07-20 | 26,750.00 | 29,800.00 | 25,200.00 | 27,450.00 | 27,450.00 | 5,796,048 |
| 2023-07-19 | 21,800.00 | 26,450.00 | 20,550.00 | 26,450.00 | 26,450.00 | 6,931,259 |
| 2023-07-18 | 16,350.00 | 20,900.00 | 16,300.00 | 20,350.00 | 20,350.00 | 4,182,506 |
| 2023-07-17 | 16,760.00 | 17,180.00 | 15,550.00 | 16,100.00 | 16,100.00 | 1,119,440 |
| 2023-07-14 | 15,750.00 | 17,710.00 | 15,550.00 | 17,210.00 | 17,210.00 | 1,531,735 |
| 2023-07-13 | 15,450.00 | 16,300.00 | 15,320.00 | 15,850.00 | 15,850.00 | 635,970 |
| 2023-07-12 | 16,430.00 | 16,430.00 | 14,210.00 | 15,850.00 | 15,850.00 | 1,423,878 |
| 2023-07-11 | 13,320.00 | 16,900.00 | 13,320.00 | 16,470.00 | 16,470.00 | 2,334,283 |
| 2023-07-10 | 14,190.00 | 14,270.00 | 13,380.00 | 13,530.00 | 13,530.00 | 466,199 |
| 2023-07-07 | 14,500.00 | 14,880.00 | 13,500.00 | 14,190.00 | 14,190.00 | 633,134 |
| 2023-07-06 | 14,800.00 | 14,950.00 | 14,170.00 | 14,170.00 | 14,170.00 | 301,364 |
| 2023-07-05 | 14,200.00 | 14,830.00 | 14,200.00 | 14,600.00 | 14,600.00 | 303,697 |
| 2023-07-04 | 13,950.00 | 13,950.00 | 13,680.00 | 13,890.00 | 13,890.00 | 256,786 |
| 2023-07-03 | 13,680.00 | 14,600.00 | 13,610.00 | 13,950.00 | 13,950.00 | 1,307,952 |
| 2023-06-30 | 11,730.00 | 13,850.00 | 11,220.00 | 13,680.00 | 13,680.00 | 3,094,762 |
| 2023-06-29 | 10,800.00 | 12,800.00 | 10,000.00 | 11,400.00 | 11,400.00 | 2,882,278 |
| 2023-06-28 | 11,460.00 | 11,600.00 | 10,730.00 | 10,890.00 | 10,890.00 | 543,628 |
| 2023-06-27 | 11,530.00 | 11,900.00 | 11,100.00 | 11,780.00 | 11,780.00 | 747,842 |
| 2023-06-26 | 10,150.00 | 11,600.00 | 9,860.00 | 11,500.00 | 11,500.00 | 1,434,699 |
| 2023-06-23 | 9,860.00 | 10,040.00 | 9,760.00 | 9,910.00 | 9,910.00 | 191,617 |
| 2023-06-22 | 9,600.00 | 10,070.00 | 9,300.00 | 9,740.00 | 9,740.00 | 356,812 |
| 2023-06-21 | 9,460.00 | 10,160.00 | 9,460.00 | 9,700.00 | 9,700.00 | 663,347 |
| 2023-06-20 | 9,020.00 | 9,600.00 | 8,760.00 | 9,600.00 | 9,600.00 | 594,970 |
| 2023-06-19 | 7,530.00 | 9,100.00 | 7,530.00 | 9,030.00 | 9,030.00 | 1,207,358 |
| 2023-06-16 | 7,480.00 | 7,570.00 | 7,390.00 | 7,500.00 | 7,500.00 | 78,705 |
| 2023-06-15 | 7,590.00 | 7,590.00 | 7,350.00 | 7,480.00 | 7,480.00 | 51,024 |
| 2023-06-14 | 7,740.00 | 7,740.00 | 7,440.00 | 7,450.00 | 7,450.00 | 76,714 |
| 2023-06-13 | 7,620.00 | 7,820.00 | 7,620.00 | 7,690.00 | 7,690.00 | 41,195 |
| 2023-06-12 | 7,780.00 | 7,800.00 | 7,560.00 | 7,650.00 | 7,650.00 | 51,472 |
| 2023-06-09 | 7,890.00 | 7,890.00 | 7,700.00 | 7,780.00 | 7,780.00 | 65,588 |
| 2023-06-08 | 7,980.00 | 7,990.00 | 7,800.00 | 7,910.00 | 7,910.00 | 66,314 |
| 2023-06-07 | 8,060.00 | 8,080.00 | 7,940.00 | 8,010.00 | 8,010.00 | 48,731 |
| 2023-06-05 | 8,080.00 | 8,260.00 | 7,920.00 | 8,050.00 | 8,050.00 | 50,573 |
| 2023-06-02 | 8,250.00 | 8,250.00 | 7,980.00 | 8,000.00 | 8,000.00 | 70,276 |
| 2023-06-01 | 7,770.00 | 8,230.00 | 7,760.00 | 8,190.00 | 8,190.00 | 236,961 |
| 2023-05-31 | 7,690.00 | 7,700.00 | 7,590.00 | 7,670.00 | 7,670.00 | 28,395 |
| 2023-05-30 | 7,890.00 | 7,890.00 | 7,570.00 | 7,590.00 | 7,590.00 | 48,515 |
| 2023-05-26 | 7,750.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,700.00 | 28,982 |
| 2023-05-25 | 7,730.00 | 7,820.00 | 7,640.00 | 7,690.00 | 7,690.00 | 31,436 |
| 2023-05-24 | 7,750.00 | 7,750.00 | 7,540.00 | 7,710.00 | 7,710.00 | 36,437 |
| 2023-05-23 | 7,770.00 | 7,780.00 | 7,630.00 | 7,770.00 | 7,770.00 | 29,044 |
| 2023-05-22 | 7,590.00 | 7,800.00 | 7,590.00 | 7,740.00 | 7,740.00 | 28,048 |
| 2023-05-19 | 7,580.00 | 7,670.00 | 7,490.00 | 7,670.00 | 7,670.00 | 52,816 |
| 2023-05-18 | 7,580.00 | 7,610.00 | 7,450.00 | 7,560.00 | 7,560.00 | 40,077 |
| 2023-05-17 | 7,340.00 | 7,590.00 | 7,340.00 | 7,460.00 | 7,460.00 | 38,630 |
| 2023-05-16 | 7,650.00 | 7,650.00 | 7,350.00 | 7,470.00 | 7,470.00 | 67,066 |
| 2023-05-15 | 7,870.00 | 7,910.00 | 7,540.00 | 7,650.00 | 7,650.00 | 47,468 |
| 2023-05-12 | 7,610.00 | 7,920.00 | 7,590.00 | 7,820.00 | 7,820.00 | 96,631 |
| 2023-05-11 | 7,500.00 | 7,730.00 | 7,500.00 | 7,650.00 | 7,650.00 | 55,399 |
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.