Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9,450.00 | 9,450.00 | 9,200.00 | 9,300.00 | 9,300.00 | 44,988 |
| 2022-08-16 | 9,420.00 | 9,480.00 | 9,350.00 | 9,400.00 | 9,400.00 | 19,169 |
| 2022-08-12 | 9,350.00 | 9,580.00 | 9,220.00 | 9,420.00 | 9,420.00 | 70,632 |
| 2022-08-11 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 30,409 |
| 2022-08-10 | 9,500.00 | 9,540.00 | 9,200.00 | 9,250.00 | 9,250.00 | 73,396 |
| 2022-08-09 | 9,550.00 | 9,750.00 | 9,400.00 | 9,510.00 | 9,510.00 | 50,470 |
| 2022-08-08 | 9,840.00 | 9,890.00 | 9,550.00 | 9,560.00 | 9,560.00 | 46,905 |
| 2022-08-05 | 9,700.00 | 9,860.00 | 9,580.00 | 9,700.00 | 9,700.00 | 69,668 |
| 2022-08-04 | 9,510.00 | 9,720.00 | 9,350.00 | 9,520.00 | 9,520.00 | 118,970 |
| 2022-08-03 | 9,280.00 | 9,490.00 | 9,280.00 | 9,450.00 | 9,450.00 | 44,117 |
| 2022-08-02 | 9,350.00 | 9,410.00 | 9,050.00 | 9,330.00 | 9,330.00 | 116,061 |
| 2022-08-01 | 9,200.00 | 9,420.00 | 9,170.00 | 9,340.00 | 9,340.00 | 47,771 |
| 2022-07-29 | 9,280.00 | 9,390.00 | 9,090.00 | 9,200.00 | 9,200.00 | 48,638 |
| 2022-07-28 | 9,570.00 | 9,600.00 | 9,160.00 | 9,300.00 | 9,300.00 | 80,199 |
| 2022-07-27 | 9,350.00 | 9,480.00 | 9,340.00 | 9,460.00 | 9,460.00 | 22,937 |
| 2022-07-26 | 9,300.00 | 9,500.00 | 9,300.00 | 9,360.00 | 9,360.00 | 21,573 |
| 2022-07-25 | 9,430.00 | 9,460.00 | 9,270.00 | 9,360.00 | 9,360.00 | 38,327 |
| 2022-07-22 | 9,700.00 | 9,720.00 | 9,400.00 | 9,430.00 | 9,430.00 | 67,197 |
| 2022-07-21 | 9,840.00 | 9,840.00 | 9,550.00 | 9,650.00 | 9,650.00 | 68,722 |
| 2022-07-20 | 10,150.00 | 10,150.00 | 9,700.00 | 9,740.00 | 9,740.00 | 110,153 |
| 2022-07-19 | 10,100.00 | 10,250.00 | 9,850.00 | 10,050.00 | 10,050.00 | 81,697 |
| 2022-07-18 | 10,000.00 | 10,050.00 | 9,790.00 | 9,860.00 | 9,860.00 | 62,088 |
| 2022-07-15 | 9,990.00 | 10,150.00 | 9,820.00 | 10,050.00 | 10,050.00 | 45,458 |
| 2022-07-14 | 9,980.00 | 10,100.00 | 9,760.00 | 10,000.00 | 10,000.00 | 50,243 |
| 2022-07-13 | 10,350.00 | 10,450.00 | 9,980.00 | 10,050.00 | 10,050.00 | 113,884 |
| 2022-07-12 | 10,300.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | 61,261 |
| 2022-07-11 | 10,200.00 | 10,600.00 | 9,990.00 | 10,400.00 | 10,400.00 | 155,733 |
| 2022-07-08 | 10,250.00 | 10,250.00 | 9,980.00 | 10,250.00 | 10,250.00 | 102,006 |
| 2022-07-07 | 10,100.00 | 10,250.00 | 9,930.00 | 10,150.00 | 10,150.00 | 96,757 |
| 2022-07-06 | 9,800.00 | 10,400.00 | 9,780.00 | 10,000.00 | 10,000.00 | 252,353 |
| 2022-07-05 | 9,340.00 | 9,590.00 | 9,310.00 | 9,590.00 | 9,590.00 | 73,692 |
| 2022-07-04 | 9,780.00 | 9,780.00 | 9,200.00 | 9,350.00 | 9,350.00 | 60,224 |
| 2022-07-01 | 10,050.00 | 10,150.00 | 9,500.00 | 9,630.00 | 9,630.00 | 107,122 |
| 2022-06-30 | 10,300.00 | 10,400.00 | 9,960.00 | 9,980.00 | 9,980.00 | 245,802 |
| 2022-06-29 | 9,120.00 | 10,750.00 | 9,000.00 | 9,940.00 | 9,940.00 | 757,282 |
| 2022-06-28 | 9,750.00 | 9,750.00 | 9,210.00 | 9,230.00 | 9,230.00 | 106,560 |
| 2022-06-27 | 8,720.00 | 10,200.00 | 8,700.00 | 9,750.00 | 9,750.00 | 481,816 |
| 2022-06-24 | 8,200.00 | 8,800.00 | 8,200.00 | 8,760.00 | 8,760.00 | 57,806 |
| 2022-06-23 | 8,570.00 | 8,750.00 | 8,150.00 | 8,450.00 | 8,450.00 | 66,487 |
| 2022-06-22 | 9,270.00 | 9,350.00 | 8,570.00 | 8,570.00 | 8,570.00 | 100,569 |
| 2022-06-21 | 9,410.00 | 9,460.00 | 9,160.00 | 9,270.00 | 9,270.00 | 54,866 |
| 2022-06-20 | 9,820.00 | 9,980.00 | 9,230.00 | 9,410.00 | 9,410.00 | 67,272 |
| 2022-06-17 | 9,000.00 | 9,970.00 | 8,980.00 | 9,970.00 | 9,970.00 | 151,616 |
| 2022-06-16 | 9,740.00 | 9,850.00 | 9,410.00 | 9,440.00 | 9,440.00 | 54,624 |
| 2022-06-15 | 9,930.00 | 9,950.00 | 9,490.00 | 9,720.00 | 9,720.00 | 54,297 |
| 2022-06-14 | 9,510.00 | 9,900.00 | 9,450.00 | 9,780.00 | 9,780.00 | 63,972 |
| 2022-06-13 | 10,100.00 | 10,100.00 | 9,690.00 | 9,840.00 | 9,840.00 | 135,287 |
| 2022-06-10 | 10,050.00 | 10,150.00 | 9,890.00 | 10,150.00 | 10,150.00 | 42,304 |
| 2022-06-09 | 10,050.00 | 10,150.00 | 9,910.00 | 10,100.00 | 10,100.00 | 41,371 |
| 2022-06-08 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | 40,451 |
| 2022-06-07 | 10,150.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 62,322 |
| 2022-06-03 | 10,200.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 49,715 |
| 2022-06-02 | 10,200.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | 41,794 |
| 2022-05-31 | 10,400.00 | 10,450.00 | 10,150.00 | 10,250.00 | 10,250.00 | 50,758 |
| 2022-05-30 | 10,300.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 104,752 |
| 2022-05-27 | 10,650.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 126,966 |
| 2022-05-26 | 10,450.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 205,118 |
| 2022-05-25 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 84,889 |
| 2022-05-24 | 10,000.00 | 10,300.00 | 9,950.00 | 10,000.00 | 10,000.00 | 83,781 |
| 2022-05-23 | 10,250.00 | 10,400.00 | 9,990.00 | 10,050.00 | 10,050.00 | 108,449 |
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.