Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10,200.00 | 10,200.00 | 9,930.00 | 10,100.00 | 10,100.00 | 134,229 |
| 2022-05-19 | 9,790.00 | 10,650.00 | 9,700.00 | 10,350.00 | 10,350.00 | 476,887 |
| 2022-05-18 | 9,520.00 | 10,500.00 | 9,510.00 | 9,940.00 | 9,940.00 | 686,028 |
| 2022-05-17 | 9,210.00 | 9,720.00 | 9,170.00 | 9,400.00 | 9,400.00 | 139,691 |
| 2022-05-16 | 9,100.00 | 9,280.00 | 9,040.00 | 9,080.00 | 9,080.00 | 16,345 |
| 2022-05-13 | 9,110.00 | 9,300.00 | 9,050.00 | 9,100.00 | 9,100.00 | 27,090 |
| 2022-05-12 | 9,140.00 | 9,270.00 | 8,960.00 | 9,110.00 | 9,110.00 | 32,200 |
| 2022-05-11 | 9,090.00 | 9,310.00 | 9,090.00 | 9,280.00 | 9,280.00 | 17,991 |
| 2022-05-10 | 9,000.00 | 9,200.00 | 8,850.00 | 9,160.00 | 9,160.00 | 47,442 |
| 2022-05-09 | 9,210.00 | 9,420.00 | 9,080.00 | 9,100.00 | 9,100.00 | 32,901 |
| 2022-05-06 | 9,460.00 | 9,460.00 | 9,190.00 | 9,300.00 | 9,300.00 | 29,134 |
| 2022-05-04 | 9,440.00 | 9,550.00 | 9,360.00 | 9,460.00 | 9,460.00 | 18,514 |
| 2022-05-03 | 9,550.00 | 9,570.00 | 9,420.00 | 9,440.00 | 9,440.00 | 14,596 |
| 2022-05-02 | 9,470.00 | 9,510.00 | 9,280.00 | 9,500.00 | 9,500.00 | 23,990 |
| 2022-04-29 | 9,270.00 | 9,510.00 | 9,270.00 | 9,470.00 | 9,470.00 | 29,786 |
| 2022-04-28 | 9,480.00 | 9,520.00 | 9,250.00 | 9,250.00 | 9,250.00 | 34,096 |
| 2022-04-27 | 9,100.00 | 9,510.00 | 9,050.00 | 9,510.00 | 9,510.00 | 38,039 |
| 2022-04-26 | 9,150.00 | 9,310.00 | 9,150.00 | 9,260.00 | 9,260.00 | 23,148 |
| 2022-04-25 | 9,300.00 | 9,300.00 | 9,100.00 | 9,150.00 | 9,150.00 | 31,614 |
| 2022-04-22 | 9,490.00 | 9,490.00 | 9,210.00 | 9,320.00 | 9,320.00 | 24,858 |
| 2022-04-21 | 9,490.00 | 9,580.00 | 9,330.00 | 9,490.00 | 9,490.00 | 19,226 |
| 2022-04-20 | 9,310.00 | 9,500.00 | 9,180.00 | 9,490.00 | 9,490.00 | 32,656 |
| 2022-04-19 | 9,180.00 | 9,320.00 | 9,150.00 | 9,310.00 | 9,310.00 | 38,925 |
| 2022-04-18 | 9,500.00 | 9,590.00 | 9,150.00 | 9,180.00 | 9,180.00 | 66,450 |
| 2022-04-15 | 9,510.00 | 9,580.00 | 9,450.00 | 9,470.00 | 9,470.00 | 29,834 |
| 2022-04-14 | 9,650.00 | 9,700.00 | 9,500.00 | 9,590.00 | 9,590.00 | 35,097 |
| 2022-04-13 | 9,500.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,630.00 | 25,011 |
| 2022-04-12 | 9,860.00 | 9,860.00 | 9,500.00 | 9,630.00 | 9,630.00 | 66,300 |
| 2022-04-11 | 10,100.00 | 10,300.00 | 9,750.00 | 9,880.00 | 9,880.00 | 59,434 |
| 2022-04-08 | 9,920.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 46,129 |
| 2022-04-07 | 9,910.00 | 10,100.00 | 9,810.00 | 9,880.00 | 9,880.00 | 57,990 |
| 2022-04-06 | 9,920.00 | 10,050.00 | 9,850.00 | 10,050.00 | 10,050.00 | 56,059 |
| 2022-04-05 | 10,100.00 | 10,150.00 | 9,940.00 | 9,990.00 | 9,990.00 | 47,597 |
| 2022-04-04 | 10,250.00 | 10,250.00 | 9,850.00 | 10,100.00 | 10,100.00 | 107,713 |
| 2022-04-01 | 10,450.00 | 10,450.00 | 10,050.00 | 10,250.00 | 10,250.00 | 102,217 |
| 2022-03-31 | 10,950.00 | 10,950.00 | 10,350.00 | 10,500.00 | 10,500.00 | 139,606 |
| 2022-03-30 | 10,150.00 | 10,750.00 | 10,000.00 | 10,750.00 | 10,750.00 | 310,078 |
| 2022-03-29 | 9,810.00 | 10,100.00 | 9,490.00 | 9,990.00 | 9,990.00 | 120,095 |
| 2022-03-28 | 9,850.00 | 10,400.00 | 9,770.00 | 9,810.00 | 9,810.00 | 265,376 |
| 2022-03-25 | 9,380.00 | 10,150.00 | 9,190.00 | 9,630.00 | 9,630.00 | 197,559 |
| 2022-03-24 | 8,890.00 | 9,540.00 | 8,830.00 | 9,400.00 | 9,400.00 | 178,401 |
| 2022-03-23 | 9,110.00 | 9,110.00 | 8,890.00 | 8,910.00 | 8,910.00 | 89,520 |
| 2022-03-22 | 9,110.00 | 9,170.00 | 9,010.00 | 9,070.00 | 9,070.00 | 67,325 |
| 2022-03-21 | 9,200.00 | 9,250.00 | 9,120.00 | 9,180.00 | 9,180.00 | 42,144 |
| 2022-03-18 | 9,520.00 | 9,690.00 | 9,140.00 | 9,140.00 | 9,140.00 | 122,726 |
| 2022-03-17 | 9,440.00 | 9,650.00 | 9,330.00 | 9,620.00 | 9,620.00 | 60,768 |
| 2022-03-16 | 9,300.00 | 9,420.00 | 9,090.00 | 9,330.00 | 9,330.00 | 32,489 |
| 2022-03-15 | 9,310.00 | 9,310.00 | 9,060.00 | 9,260.00 | 9,260.00 | 23,037 |
| 2022-03-14 | 9,760.00 | 9,800.00 | 9,130.00 | 9,320.00 | 9,320.00 | 58,976 |
| 2022-03-11 | 9,350.00 | 9,790.00 | 9,350.00 | 9,530.00 | 9,530.00 | 54,245 |
| 2022-03-10 | 9,310.00 | 9,480.00 | 9,270.00 | 9,340.00 | 9,340.00 | 32,671 |
| 2022-03-08 | 9,160.00 | 9,450.00 | 9,000.00 | 9,300.00 | 9,300.00 | 30,819 |
| 2022-03-07 | 9,450.00 | 9,500.00 | 9,200.00 | 9,250.00 | 9,250.00 | 66,555 |
| 2022-03-04 | 9,400.00 | 9,790.00 | 9,380.00 | 9,630.00 | 9,630.00 | 55,872 |
| 2022-03-03 | 9,540.00 | 9,640.00 | 9,410.00 | 9,500.00 | 9,500.00 | 29,857 |
| 2022-03-02 | 9,390.00 | 9,810.00 | 9,280.00 | 9,500.00 | 9,500.00 | 61,526 |
| 2022-02-28 | 9,200.00 | 9,430.00 | 9,200.00 | 9,400.00 | 9,400.00 | 18,075 |
| 2022-02-25 | 9,270.00 | 9,450.00 | 9,260.00 | 9,260.00 | 9,260.00 | 36,913 |
| 2022-02-24 | 9,410.00 | 9,490.00 | 8,990.00 | 9,260.00 | 9,260.00 | 55,875 |
| 2022-02-23 | 9,380.00 | 9,590.00 | 9,370.00 | 9,410.00 | 9,410.00 | 15,796 |
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.