Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 97,381 |
| 2021-11-23 | 10,400.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 51,188 |
| 2021-11-22 | 10,250.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 58,322 |
| 2021-11-19 | 10,050.00 | 11,050.00 | 10,000.00 | 10,400.00 | 10,400.00 | 267,841 |
| 2021-11-18 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 72,750 |
| 2021-11-17 | 10,400.00 | 10,400.00 | 10,050.00 | 10,150.00 | 10,150.00 | 84,570 |
| 2021-11-16 | 10,400.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | 50,462 |
| 2021-11-15 | 10,450.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,450.00 | 56,734 |
| 2021-11-12 | 10,400.00 | 10,750.00 | 10,250.00 | 10,450.00 | 10,450.00 | 75,292 |
| 2021-11-11 | 10,400.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 86,129 |
| 2021-11-10 | 10,650.00 | 10,950.00 | 10,300.00 | 10,550.00 | 10,550.00 | 175,734 |
| 2021-11-09 | 10,700.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | 84,670 |
| 2021-11-08 | 10,650.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 82,824 |
| 2021-11-05 | 10,800.00 | 10,900.00 | 10,550.00 | 10,750.00 | 10,750.00 | 68,925 |
| 2021-11-04 | 11,100.00 | 11,200.00 | 10,750.00 | 10,750.00 | 10,750.00 | 118,258 |
| 2021-11-03 | 11,300.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | 56,824 |
| 2021-11-02 | 11,050.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | 91,510 |
| 2021-11-01 | 11,200.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 64,568 |
| 2021-10-29 | 11,250.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 79,427 |
| 2021-10-28 | 11,800.00 | 11,800.00 | 11,300.00 | 11,350.00 | 11,350.00 | 63,344 |
| 2021-10-27 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 38,729 |
| 2021-10-26 | 11,250.00 | 11,750.00 | 11,250.00 | 11,600.00 | 11,600.00 | 84,060 |
| 2021-10-25 | 11,250.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 55,339 |
| 2021-10-22 | 11,200.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | 51,149 |
| 2021-10-21 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 85,846 |
| 2021-10-20 | 11,400.00 | 11,500.00 | 11,000.00 | 11,150.00 | 11,150.00 | 105,454 |
| 2021-10-19 | 11,350.00 | 11,400.00 | 10,950.00 | 11,350.00 | 11,350.00 | 81,701 |
| 2021-10-18 | 11,300.00 | 11,450.00 | 11,100.00 | 11,250.00 | 11,250.00 | 74,892 |
| 2021-10-15 | 11,450.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 76,844 |
| 2021-10-14 | 11,150.00 | 11,500.00 | 10,700.00 | 11,300.00 | 11,300.00 | 107,631 |
← NewerPage 21 of 21 · 1,230 trading days
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.