Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,510.00 | 7,620.00 | 7,450.00 | 7,530.00 | 7,530.00 | 37,731 |
| 2023-05-09 | 7,520.00 | 7,700.00 | 7,510.00 | 7,600.00 | 7,600.00 | 32,938 |
| 2023-05-08 | 7,400.00 | 7,720.00 | 7,390.00 | 7,570.00 | 7,570.00 | 74,680 |
| 2023-05-04 | 7,220.00 | 7,400.00 | 7,220.00 | 7,350.00 | 7,350.00 | 31,485 |
| 2023-05-03 | 7,330.00 | 7,330.00 | 7,160.00 | 7,200.00 | 7,200.00 | 30,701 |
| 2023-05-02 | 7,190.00 | 7,260.00 | 7,150.00 | 7,220.00 | 7,220.00 | 40,271 |
| 2023-04-28 | 7,350.00 | 7,410.00 | 7,160.00 | 7,180.00 | 7,180.00 | 58,970 |
| 2023-04-27 | 7,420.00 | 7,420.00 | 7,170.00 | 7,310.00 | 7,310.00 | 64,720 |
| 2023-04-26 | 7,400.00 | 7,480.00 | 7,290.00 | 7,380.00 | 7,380.00 | 95,414 |
| 2023-04-25 | 7,220.00 | 8,330.00 | 7,180.00 | 7,530.00 | 7,530.00 | 835,124 |
| 2023-04-24 | 7,350.00 | 7,440.00 | 7,230.00 | 7,230.00 | 7,230.00 | 60,483 |
| 2023-04-21 | 7,450.00 | 7,500.00 | 7,280.00 | 7,320.00 | 7,320.00 | 88,572 |
| 2023-04-20 | 7,610.00 | 7,700.00 | 7,330.00 | 7,490.00 | 7,490.00 | 81,806 |
| 2023-04-19 | 7,710.00 | 7,710.00 | 7,590.00 | 7,640.00 | 7,640.00 | 50,590 |
| 2023-04-18 | 7,800.00 | 7,840.00 | 7,580.00 | 7,710.00 | 7,710.00 | 69,235 |
| 2023-04-17 | 7,980.00 | 8,000.00 | 7,750.00 | 7,790.00 | 7,790.00 | 56,927 |
| 2023-04-14 | 7,840.00 | 8,110.00 | 7,730.00 | 7,930.00 | 7,930.00 | 138,888 |
| 2023-04-13 | 7,800.00 | 7,840.00 | 7,560.00 | 7,800.00 | 7,800.00 | 103,808 |
| 2023-04-12 | 7,570.00 | 7,800.00 | 7,520.00 | 7,800.00 | 7,800.00 | 82,239 |
| 2023-04-11 | 7,450.00 | 7,630.00 | 7,360.00 | 7,630.00 | 7,630.00 | 50,899 |
| 2023-04-10 | 7,830.00 | 7,830.00 | 7,360.00 | 7,560.00 | 7,560.00 | 107,096 |
| 2023-04-07 | 7,760.00 | 7,830.00 | 7,560.00 | 7,790.00 | 7,790.00 | 65,629 |
| 2023-04-06 | 7,780.00 | 7,860.00 | 7,630.00 | 7,770.00 | 7,770.00 | 110,423 |
| 2023-04-05 | 7,500.00 | 7,790.00 | 7,400.00 | 7,670.00 | 7,670.00 | 106,947 |
| 2023-04-04 | 7,310.00 | 7,520.00 | 7,290.00 | 7,490.00 | 7,490.00 | 79,204 |
| 2023-04-03 | 7,400.00 | 7,480.00 | 7,220.00 | 7,290.00 | 7,290.00 | 59,914 |
| 2023-03-31 | 7,250.00 | 7,500.00 | 7,180.00 | 7,260.00 | 7,260.00 | 100,878 |
| 2023-03-30 | 7,340.00 | 7,380.00 | 7,130.00 | 7,240.00 | 7,240.00 | 56,835 |
| 2023-03-29 | 7,150.00 | 7,300.00 | 7,150.00 | 7,200.00 | 7,200.00 | 31,311 |
| 2023-03-28 | 7,200.00 | 7,280.00 | 7,130.00 | 7,190.00 | 7,190.00 | 28,937 |
| 2023-03-27 | 7,230.00 | 7,300.00 | 7,080.00 | 7,190.00 | 7,190.00 | 48,747 |
| 2023-03-24 | 7,250.00 | 7,450.00 | 7,210.00 | 7,230.00 | 7,230.00 | 53,895 |
| 2023-03-23 | 7,330.00 | 7,370.00 | 7,200.00 | 7,300.00 | 7,300.00 | 89,362 |
| 2023-03-22 | 7,530.00 | 7,530.00 | 7,310.00 | 7,430.00 | 7,430.00 | 52,474 |
| 2023-03-21 | 7,490.00 | 7,650.00 | 7,300.00 | 7,530.00 | 7,530.00 | 63,155 |
| 2023-03-20 | 7,610.00 | 7,640.00 | 7,460.00 | 7,530.00 | 7,530.00 | 51,454 |
| 2023-03-17 | 7,360.00 | 7,530.00 | 7,330.00 | 7,490.00 | 7,490.00 | 30,095 |
| 2023-03-16 | 7,480.00 | 7,590.00 | 7,260.00 | 7,310.00 | 7,310.00 | 77,529 |
| 2023-03-15 | 7,250.00 | 7,640.00 | 7,240.00 | 7,520.00 | 7,520.00 | 77,870 |
| 2023-03-14 | 7,340.00 | 7,580.00 | 7,230.00 | 7,230.00 | 7,230.00 | 82,340 |
| 2023-03-13 | 7,600.00 | 7,600.00 | 7,290.00 | 7,400.00 | 7,400.00 | 89,232 |
| 2023-03-10 | 8,000.00 | 8,000.00 | 7,570.00 | 7,620.00 | 7,620.00 | 117,677 |
| 2023-03-09 | 8,200.00 | 8,210.00 | 8,020.00 | 8,020.00 | 8,020.00 | 70,522 |
| 2023-03-08 | 7,990.00 | 8,550.00 | 7,950.00 | 8,150.00 | 8,150.00 | 278,222 |
| 2023-03-07 | 7,760.00 | 8,090.00 | 7,650.00 | 7,850.00 | 7,850.00 | 51,398 |
| 2023-03-06 | 7,760.00 | 7,810.00 | 7,560.00 | 7,780.00 | 7,780.00 | 43,821 |
| 2023-03-03 | 7,670.00 | 7,850.00 | 7,660.00 | 7,770.00 | 7,770.00 | 35,853 |
| 2023-03-02 | 7,680.00 | 7,810.00 | 7,650.00 | 7,740.00 | 7,740.00 | 33,555 |
| 2023-02-28 | 7,600.00 | 7,780.00 | 7,550.00 | 7,750.00 | 7,750.00 | 40,711 |
| 2023-02-27 | 7,660.00 | 7,660.00 | 7,440.00 | 7,600.00 | 7,600.00 | 36,055 |
| 2023-02-24 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 54,756 |
| 2023-02-23 | 7,910.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,830.00 | 38,030 |
| 2023-02-22 | 7,950.00 | 8,000.00 | 7,820.00 | 7,930.00 | 7,930.00 | 53,081 |
| 2023-02-21 | 8,040.00 | 8,180.00 | 7,950.00 | 8,070.00 | 8,070.00 | 61,628 |
| 2023-02-20 | 7,700.00 | 8,020.00 | 7,590.00 | 7,990.00 | 7,990.00 | 65,484 |
| 2023-02-17 | 7,770.00 | 7,830.00 | 7,630.00 | 7,700.00 | 7,700.00 | 46,662 |
| 2023-02-16 | 7,860.00 | 7,930.00 | 7,730.00 | 7,830.00 | 7,830.00 | 35,076 |
| 2023-02-15 | 8,050.00 | 8,100.00 | 7,730.00 | 7,740.00 | 7,740.00 | 56,995 |
| 2023-02-14 | 7,990.00 | 8,140.00 | 7,810.00 | 7,920.00 | 7,920.00 | 53,035 |
| 2023-02-13 | 8,140.00 | 8,190.00 | 7,930.00 | 7,990.00 | 7,990.00 | 51,514 |
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.