Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,240.00 | 9,650.00 | 9,240.00 | 9,470.00 | 9,470.00 | 38,132 |
| 2022-02-21 | 9,190.00 | 9,480.00 | 9,020.00 | 9,440.00 | 9,440.00 | 38,418 |
| 2022-02-18 | 8,710.00 | 9,230.00 | 8,710.00 | 9,200.00 | 9,200.00 | 55,793 |
| 2022-02-17 | 9,200.00 | 9,250.00 | 8,960.00 | 8,980.00 | 8,980.00 | 46,535 |
| 2022-02-16 | 8,920.00 | 9,160.00 | 8,920.00 | 9,140.00 | 9,140.00 | 23,346 |
| 2022-02-15 | 9,100.00 | 9,100.00 | 8,840.00 | 8,850.00 | 8,850.00 | 25,346 |
| 2022-02-14 | 9,200.00 | 9,200.00 | 8,910.00 | 8,960.00 | 8,960.00 | 44,099 |
| 2022-02-11 | 9,350.00 | 9,400.00 | 9,050.00 | 9,200.00 | 9,200.00 | 33,013 |
| 2022-02-10 | 9,620.00 | 9,650.00 | 9,310.00 | 9,410.00 | 9,410.00 | 30,287 |
| 2022-02-09 | 9,510.00 | 9,700.00 | 9,290.00 | 9,530.00 | 9,530.00 | 43,683 |
| 2022-02-08 | 9,370.00 | 9,550.00 | 9,290.00 | 9,400.00 | 9,400.00 | 32,262 |
| 2022-02-07 | 9,290.00 | 9,700.00 | 9,100.00 | 9,420.00 | 9,420.00 | 50,072 |
| 2022-02-04 | 9,200.00 | 9,350.00 | 8,850.00 | 9,300.00 | 9,300.00 | 23,273 |
| 2022-02-03 | 8,910.00 | 9,350.00 | 8,910.00 | 9,270.00 | 9,270.00 | 48,928 |
| 2022-01-28 | 8,300.00 | 8,870.00 | 8,280.00 | 8,850.00 | 8,850.00 | 75,497 |
| 2022-01-27 | 9,130.00 | 9,150.00 | 8,350.00 | 8,350.00 | 8,350.00 | 170,051 |
| 2022-01-26 | 8,980.00 | 9,200.00 | 8,980.00 | 9,010.00 | 9,010.00 | 64,594 |
| 2022-01-25 | 9,500.00 | 9,500.00 | 8,950.00 | 9,080.00 | 9,080.00 | 103,199 |
| 2022-01-24 | 9,590.00 | 9,750.00 | 9,340.00 | 9,500.00 | 9,500.00 | 72,195 |
| 2022-01-21 | 9,580.00 | 10,050.00 | 9,580.00 | 9,790.00 | 9,790.00 | 45,416 |
| 2022-01-20 | 9,760.00 | 9,890.00 | 9,610.00 | 9,780.00 | 9,780.00 | 28,979 |
| 2022-01-19 | 9,650.00 | 9,900.00 | 9,640.00 | 9,740.00 | 9,740.00 | 62,932 |
| 2022-01-18 | 9,930.00 | 10,050.00 | 9,800.00 | 9,840.00 | 9,840.00 | 37,125 |
| 2022-01-17 | 10,300.00 | 10,350.00 | 9,930.00 | 9,930.00 | 9,930.00 | 77,835 |
| 2022-01-14 | 10,200.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 47,441 |
| 2022-01-13 | 10,550.00 | 10,550.00 | 10,100.00 | 10,350.00 | 10,350.00 | 60,417 |
| 2022-01-12 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 42,755 |
| 2022-01-11 | 10,200.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 41,766 |
| 2022-01-10 | 10,450.00 | 10,550.00 | 10,150.00 | 10,300.00 | 10,300.00 | 44,083 |
| 2022-01-07 | 10,500.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | 25,594 |
| 2022-01-06 | 10,500.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 72,152 |
| 2022-01-05 | 10,850.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | 49,598 |
| 2022-01-04 | 11,000.00 | 11,000.00 | 10,650.00 | 10,850.00 | 10,850.00 | 58,618 |
| 2022-01-03 | 11,150.00 | 11,150.00 | 10,850.00 | 11,000.00 | 11,000.00 | 39,443 |
| 2021-12-30 | 10,550.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 125,462 |
| 2021-12-29 | 10,300.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 39,580 |
| 2021-12-28 | 10,500.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 80,770 |
| 2021-12-27 | 10,400.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,500.00 | 40,566 |
| 2021-12-24 | 10,450.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 59,412 |
| 2021-12-23 | 10,650.00 | 10,650.00 | 10,300.00 | 10,450.00 | 10,450.00 | 51,394 |
| 2021-12-22 | 10,800.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | 54,196 |
| 2021-12-21 | 10,700.00 | 11,100.00 | 10,550.00 | 10,850.00 | 10,850.00 | 91,648 |
| 2021-12-20 | 11,100.00 | 11,100.00 | 10,650.00 | 10,650.00 | 10,650.00 | 94,820 |
| 2021-12-17 | 10,950.00 | 11,300.00 | 10,850.00 | 11,100.00 | 11,100.00 | 167,448 |
| 2021-12-16 | 10,750.00 | 13,000.00 | 10,500.00 | 11,100.00 | 11,100.00 | 1,399,588 |
| 2021-12-15 | 10,750.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 57,875 |
| 2021-12-14 | 10,150.00 | 10,800.00 | 10,050.00 | 10,750.00 | 10,750.00 | 165,408 |
| 2021-12-13 | 10,250.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 43,622 |
| 2021-12-10 | 10,400.00 | 10,550.00 | 10,200.00 | 10,300.00 | 10,300.00 | 51,730 |
| 2021-12-09 | 10,050.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | 98,373 |
| 2021-12-08 | 10,150.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | 79,720 |
| 2021-12-07 | 9,910.00 | 10,250.00 | 9,910.00 | 10,100.00 | 10,100.00 | 72,774 |
| 2021-12-06 | 9,960.00 | 10,150.00 | 9,750.00 | 9,980.00 | 9,980.00 | 48,611 |
| 2021-12-03 | 9,900.00 | 10,300.00 | 9,770.00 | 9,970.00 | 9,970.00 | 86,398 |
| 2021-12-02 | 9,150.00 | 10,000.00 | 9,150.00 | 9,930.00 | 9,930.00 | 96,388 |
| 2021-12-01 | 9,100.00 | 9,320.00 | 9,050.00 | 9,320.00 | 9,320.00 | 56,272 |
| 2021-11-30 | 9,900.00 | 10,000.00 | 9,150.00 | 9,210.00 | 9,210.00 | 170,945 |
| 2021-11-29 | 9,950.00 | 10,050.00 | 9,840.00 | 9,860.00 | 9,860.00 | 76,692 |
| 2021-11-26 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 77,309 |
| 2021-11-25 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 71,389 |
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.