Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,260.00 | 8,280.00 | 8,120.00 | 8,200.00 | 8,200.00 | 51,705 |
| 2023-02-09 | 8,270.00 | 8,450.00 | 8,090.00 | 8,260.00 | 8,260.00 | 120,554 |
| 2023-02-08 | 8,190.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | 46,378 |
| 2023-02-07 | 8,400.00 | 8,400.00 | 8,110.00 | 8,110.00 | 8,110.00 | 106,003 |
| 2023-02-06 | 8,310.00 | 8,460.00 | 8,200.00 | 8,400.00 | 8,400.00 | 81,561 |
| 2023-02-03 | 8,640.00 | 8,640.00 | 8,380.00 | 8,450.00 | 8,450.00 | 59,004 |
| 2023-02-02 | 8,280.00 | 8,730.00 | 8,250.00 | 8,500.00 | 8,500.00 | 159,474 |
| 2023-02-01 | 8,340.00 | 8,420.00 | 8,160.00 | 8,280.00 | 8,280.00 | 52,651 |
| 2023-01-31 | 8,280.00 | 8,460.00 | 8,230.00 | 8,320.00 | 8,320.00 | 51,329 |
| 2023-01-30 | 8,390.00 | 8,400.00 | 8,180.00 | 8,370.00 | 8,370.00 | 97,322 |
| 2023-01-27 | 8,100.00 | 8,860.00 | 8,050.00 | 8,390.00 | 8,390.00 | 466,588 |
| 2023-01-26 | 7,710.00 | 8,130.00 | 7,700.00 | 8,000.00 | 8,000.00 | 125,262 |
| 2023-01-25 | 7,690.00 | 7,880.00 | 7,580.00 | 7,740.00 | 7,740.00 | 105,979 |
| 2023-01-20 | 7,630.00 | 7,670.00 | 7,540.00 | 7,600.00 | 7,600.00 | 47,975 |
| 2023-01-19 | 7,610.00 | 7,680.00 | 7,510.00 | 7,630.00 | 7,630.00 | 33,013 |
| 2023-01-18 | 7,640.00 | 7,730.00 | 7,550.00 | 7,580.00 | 7,580.00 | 36,431 |
| 2023-01-17 | 7,790.00 | 7,800.00 | 7,590.00 | 7,640.00 | 7,640.00 | 32,272 |
| 2023-01-16 | 7,800.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,750.00 | 36,705 |
| 2023-01-13 | 7,580.00 | 7,780.00 | 7,530.00 | 7,730.00 | 7,730.00 | 65,076 |
| 2023-01-12 | 7,580.00 | 7,700.00 | 7,490.00 | 7,550.00 | 7,550.00 | 26,460 |
| 2023-01-11 | 7,590.00 | 7,670.00 | 7,500.00 | 7,590.00 | 7,590.00 | 49,561 |
| 2023-01-10 | 7,540.00 | 7,590.00 | 7,420.00 | 7,590.00 | 7,590.00 | 34,142 |
| 2023-01-09 | 7,300.00 | 7,600.00 | 7,290.00 | 7,510.00 | 7,510.00 | 82,193 |
| 2023-01-06 | 7,200.00 | 7,360.00 | 7,190.00 | 7,250.00 | 7,250.00 | 80,735 |
| 2023-01-05 | 7,270.00 | 7,370.00 | 7,250.00 | 7,250.00 | 7,250.00 | 54,684 |
| 2023-01-04 | 7,250.00 | 7,400.00 | 7,200.00 | 7,290.00 | 7,290.00 | 71,100 |
| 2023-01-03 | 7,270.00 | 7,990.00 | 7,110.00 | 7,380.00 | 7,380.00 | 376,393 |
| 2023-01-02 | 7,720.00 | 7,800.00 | 7,290.00 | 7,380.00 | 7,380.00 | 234,626 |
| 2022-12-29 | 7,290.00 | 8,990.00 | 7,070.00 | 7,650.00 | 7,650.00 | 2,885,942 |
| 2022-12-28 | 7,150.00 | 7,400.00 | 7,050.00 | 7,360.00 | 7,360.00 | 63,331 |
| 2022-12-27 | 7,360.00 | 7,400.00 | 7,060.00 | 7,150.00 | 7,150.00 | 107,136 |
| 2022-12-26 | 7,550.00 | 7,560.00 | 7,320.00 | 7,320.00 | 7,320.00 | 87,494 |
| 2022-12-23 | 7,690.00 | 7,790.00 | 7,410.00 | 7,550.00 | 7,550.00 | 95,203 |
| 2022-12-22 | 8,090.00 | 8,450.00 | 7,490.00 | 7,690.00 | 7,690.00 | 460,833 |
| 2022-12-21 | 8,690.00 | 8,790.00 | 8,630.00 | 8,690.00 | 8,690.00 | 61,251 |
| 2022-12-20 | 8,850.00 | 8,900.00 | 8,650.00 | 8,710.00 | 8,710.00 | 74,035 |
| 2022-12-19 | 8,810.00 | 9,050.00 | 8,680.00 | 8,820.00 | 8,820.00 | 128,504 |
| 2022-12-16 | 8,410.00 | 8,990.00 | 8,310.00 | 8,720.00 | 8,720.00 | 479,168 |
| 2022-12-15 | 8,110.00 | 8,500.00 | 8,050.00 | 8,450.00 | 8,450.00 | 161,391 |
| 2022-12-14 | 8,000.00 | 8,290.00 | 8,000.00 | 8,120.00 | 8,120.00 | 106,710 |
| 2022-12-13 | 8,020.00 | 8,100.00 | 7,960.00 | 7,960.00 | 7,960.00 | 20,846 |
| 2022-12-12 | 8,080.00 | 8,140.00 | 8,000.00 | 8,020.00 | 8,020.00 | 29,895 |
| 2022-12-09 | 8,210.00 | 8,210.00 | 8,000.00 | 8,120.00 | 8,120.00 | 60,031 |
| 2022-12-08 | 8,300.00 | 8,300.00 | 8,020.00 | 8,110.00 | 8,110.00 | 36,709 |
| 2022-12-07 | 8,220.00 | 8,230.00 | 8,010.00 | 8,210.00 | 8,210.00 | 18,761 |
| 2022-12-06 | 8,220.00 | 8,400.00 | 8,160.00 | 8,190.00 | 8,190.00 | 32,117 |
| 2022-12-05 | 8,300.00 | 8,370.00 | 8,200.00 | 8,300.00 | 8,300.00 | 38,858 |
| 2022-12-02 | 8,440.00 | 8,440.00 | 8,280.00 | 8,300.00 | 8,300.00 | 40,739 |
| 2022-12-01 | 8,500.00 | 8,500.00 | 8,360.00 | 8,450.00 | 8,450.00 | 20,569 |
| 2022-11-30 | 8,500.00 | 8,550.00 | 8,300.00 | 8,400.00 | 8,400.00 | 28,418 |
| 2022-11-29 | 8,320.00 | 8,590.00 | 8,320.00 | 8,480.00 | 8,480.00 | 24,952 |
| 2022-11-28 | 8,630.00 | 8,640.00 | 8,470.00 | 8,470.00 | 8,470.00 | 27,219 |
| 2022-11-25 | 8,630.00 | 8,720.00 | 8,560.00 | 8,630.00 | 8,630.00 | 36,527 |
| 2022-11-24 | 8,850.00 | 8,850.00 | 8,640.00 | 8,690.00 | 8,690.00 | 35,500 |
| 2022-11-23 | 8,720.00 | 8,770.00 | 8,630.00 | 8,700.00 | 8,700.00 | 31,106 |
| 2022-11-22 | 8,560.00 | 8,810.00 | 8,400.00 | 8,710.00 | 8,710.00 | 57,505 |
| 2022-11-21 | 8,640.00 | 8,860.00 | 8,510.00 | 8,540.00 | 8,540.00 | 97,313 |
| 2022-11-18 | 8,830.00 | 8,850.00 | 8,570.00 | 8,580.00 | 8,580.00 | 77,646 |
| 2022-11-17 | 8,300.00 | 9,470.00 | 8,250.00 | 8,800.00 | 8,800.00 | 473,381 |
| 2022-11-16 | 8,370.00 | 8,460.00 | 8,220.00 | 8,400.00 | 8,400.00 | 56,719 |
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.