Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,270.00 | 8,470.00 | 8,140.00 | 8,370.00 | 8,370.00 | 58,342 |
| 2022-11-14 | 8,220.00 | 8,350.00 | 8,090.00 | 8,220.00 | 8,220.00 | 43,461 |
| 2022-11-11 | 8,350.00 | 8,350.00 | 7,950.00 | 8,150.00 | 8,150.00 | 46,096 |
| 2022-11-10 | 8,070.00 | 8,140.00 | 7,950.00 | 8,110.00 | 8,110.00 | 24,077 |
| 2022-11-09 | 7,870.00 | 8,240.00 | 7,830.00 | 8,070.00 | 8,070.00 | 48,678 |
| 2022-11-08 | 7,850.00 | 7,960.00 | 7,760.00 | 7,850.00 | 7,850.00 | 25,450 |
| 2022-11-07 | 7,940.00 | 7,940.00 | 7,710.00 | 7,780.00 | 7,780.00 | 18,713 |
| 2022-11-04 | 7,900.00 | 7,990.00 | 7,770.00 | 7,820.00 | 7,820.00 | 14,029 |
| 2022-11-03 | 7,820.00 | 7,980.00 | 7,810.00 | 7,940.00 | 7,940.00 | 13,259 |
| 2022-11-02 | 7,930.00 | 8,090.00 | 7,690.00 | 7,990.00 | 7,990.00 | 17,863 |
| 2022-11-01 | 7,950.00 | 7,990.00 | 7,850.00 | 7,960.00 | 7,960.00 | 20,923 |
| 2022-10-31 | 7,950.00 | 8,020.00 | 7,860.00 | 7,950.00 | 7,950.00 | 11,889 |
| 2022-10-28 | 7,950.00 | 8,130.00 | 7,770.00 | 7,860.00 | 7,860.00 | 29,646 |
| 2022-10-27 | 7,910.00 | 8,040.00 | 7,900.00 | 7,990.00 | 7,990.00 | 15,843 |
| 2022-10-26 | 8,170.00 | 8,170.00 | 7,920.00 | 7,920.00 | 7,920.00 | 14,609 |
| 2022-10-25 | 8,220.00 | 8,270.00 | 7,970.00 | 8,040.00 | 8,040.00 | 35,602 |
| 2022-10-24 | 8,350.00 | 8,460.00 | 8,220.00 | 8,220.00 | 8,220.00 | 36,376 |
| 2022-10-21 | 8,350.00 | 8,350.00 | 8,100.00 | 8,210.00 | 8,210.00 | 34,031 |
| 2022-10-20 | 8,000.00 | 8,440.00 | 7,970.00 | 8,210.00 | 8,210.00 | 56,645 |
| 2022-10-19 | 8,160.00 | 8,240.00 | 7,990.00 | 8,000.00 | 8,000.00 | 32,594 |
| 2022-10-18 | 7,850.00 | 8,220.00 | 7,850.00 | 8,160.00 | 8,160.00 | 38,121 |
| 2022-10-17 | 7,600.00 | 7,840.00 | 7,210.00 | 7,840.00 | 7,840.00 | 31,696 |
| 2022-10-14 | 7,600.00 | 7,780.00 | 7,470.00 | 7,700.00 | 7,700.00 | 45,257 |
| 2022-10-13 | 7,720.00 | 7,780.00 | 7,340.00 | 7,390.00 | 7,390.00 | 62,459 |
| 2022-10-12 | 7,720.00 | 7,920.00 | 7,650.00 | 7,780.00 | 7,780.00 | 30,321 |
| 2022-10-11 | 8,270.00 | 8,270.00 | 7,650.00 | 7,720.00 | 7,720.00 | 75,200 |
| 2022-10-07 | 8,450.00 | 8,560.00 | 8,230.00 | 8,330.00 | 8,330.00 | 61,904 |
| 2022-10-06 | 8,570.00 | 8,770.00 | 8,420.00 | 8,420.00 | 8,420.00 | 63,862 |
| 2022-10-05 | 8,900.00 | 8,990.00 | 8,580.00 | 8,590.00 | 8,590.00 | 70,015 |
| 2022-10-04 | 8,860.00 | 9,110.00 | 8,610.00 | 8,880.00 | 8,880.00 | 219,372 |
| 2022-09-30 | 7,900.00 | 8,510.00 | 7,790.00 | 8,340.00 | 8,340.00 | 234,522 |
| 2022-09-29 | 7,480.00 | 8,700.00 | 7,480.00 | 8,120.00 | 8,120.00 | 462,647 |
| 2022-09-28 | 7,780.00 | 7,920.00 | 7,280.00 | 7,460.00 | 7,460.00 | 108,429 |
| 2022-09-27 | 8,090.00 | 8,090.00 | 7,670.00 | 7,900.00 | 7,900.00 | 116,918 |
| 2022-09-26 | 7,690.00 | 9,770.00 | 7,200.00 | 7,950.00 | 7,950.00 | 855,888 |
| 2022-09-23 | 8,200.00 | 8,230.00 | 7,900.00 | 7,900.00 | 7,900.00 | 65,033 |
| 2022-09-22 | 8,370.00 | 8,510.00 | 8,110.00 | 8,250.00 | 8,250.00 | 53,168 |
| 2022-09-21 | 8,230.00 | 8,840.00 | 8,190.00 | 8,530.00 | 8,530.00 | 62,319 |
| 2022-09-20 | 8,380.00 | 8,380.00 | 8,190.00 | 8,250.00 | 8,250.00 | 31,411 |
| 2022-09-19 | 8,340.00 | 8,510.00 | 8,180.00 | 8,210.00 | 8,210.00 | 53,039 |
| 2022-09-16 | 8,810.00 | 8,930.00 | 8,280.00 | 8,340.00 | 8,340.00 | 197,471 |
| 2022-09-15 | 9,010.00 | 9,070.00 | 8,800.00 | 8,980.00 | 8,980.00 | 32,511 |
| 2022-09-14 | 8,950.00 | 9,050.00 | 8,900.00 | 8,970.00 | 8,970.00 | 37,914 |
| 2022-09-13 | 9,040.00 | 9,190.00 | 9,040.00 | 9,110.00 | 9,110.00 | 31,764 |
| 2022-09-08 | 9,110.00 | 9,110.00 | 8,960.00 | 9,030.00 | 9,030.00 | 17,511 |
| 2022-09-07 | 9,100.00 | 9,110.00 | 8,970.00 | 9,040.00 | 9,040.00 | 33,227 |
| 2022-09-06 | 9,050.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 22,044 |
| 2022-09-05 | 9,260.00 | 9,290.00 | 9,050.00 | 9,090.00 | 9,090.00 | 36,036 |
| 2022-09-02 | 9,280.00 | 9,390.00 | 9,170.00 | 9,260.00 | 9,260.00 | 23,740 |
| 2022-09-01 | 9,350.00 | 9,480.00 | 9,170.00 | 9,310.00 | 9,310.00 | 41,326 |
| 2022-08-31 | 9,290.00 | 9,530.00 | 9,210.00 | 9,350.00 | 9,350.00 | 39,269 |
| 2022-08-30 | 9,170.00 | 9,330.00 | 9,150.00 | 9,300.00 | 9,300.00 | 24,136 |
| 2022-08-29 | 9,190.00 | 9,300.00 | 9,100.00 | 9,170.00 | 9,170.00 | 43,168 |
| 2022-08-26 | 9,440.00 | 9,440.00 | 9,290.00 | 9,360.00 | 9,360.00 | 46,953 |
| 2022-08-25 | 9,320.00 | 9,510.00 | 9,200.00 | 9,410.00 | 9,410.00 | 60,648 |
| 2022-08-24 | 9,560.00 | 9,690.00 | 9,270.00 | 9,330.00 | 9,330.00 | 65,812 |
| 2022-08-23 | 9,700.00 | 9,890.00 | 9,500.00 | 9,580.00 | 9,580.00 | 86,251 |
| 2022-08-22 | 10,250.00 | 10,800.00 | 9,640.00 | 9,660.00 | 9,660.00 | 655,793 |
| 2022-08-19 | 9,300.00 | 9,610.00 | 9,200.00 | 9,550.00 | 9,550.00 | 68,888 |
| 2022-08-18 | 9,340.00 | 9,340.00 | 9,150.00 | 9,280.00 | 9,280.00 | 21,170 |
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.