Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 268,000.00 | 271,000.00 | 254,000.00 | 260,000.00 | 260,000.00 | 190,130 |
| 2025-10-27 | 254,000.00 | 273,000.00 | 245,000.00 | 273,000.00 | 273,000.00 | 233,286 |
| 2025-10-24 | 260,500.00 | 269,500.00 | 255,000.00 | 257,500.00 | 257,500.00 | 106,554 |
| 2025-10-23 | 262,000.00 | 264,000.00 | 255,500.00 | 257,000.00 | 257,000.00 | 80,896 |
| 2025-10-22 | 268,500.00 | 277,500.00 | 258,000.00 | 262,000.00 | 262,000.00 | 151,333 |
| 2025-10-21 | 274,500.00 | 279,500.00 | 269,000.00 | 272,500.00 | 272,500.00 | 109,401 |
| 2025-10-20 | 256,500.00 | 276,000.00 | 251,500.00 | 271,500.00 | 271,500.00 | 205,284 |
| 2025-10-17 | 248,500.00 | 261,000.00 | 247,500.00 | 253,500.00 | 253,500.00 | 191,929 |
| 2025-10-16 | 266,500.00 | 268,500.00 | 250,000.00 | 256,500.00 | 256,500.00 | 259,650 |
| 2025-10-15 | 270,000.00 | 273,000.00 | 256,500.00 | 266,500.00 | 266,500.00 | 174,741 |
| 2025-10-14 | 284,000.00 | 286,000.00 | 262,000.00 | 267,500.00 | 267,500.00 | 183,764 |
| 2025-10-13 | 286,500.00 | 292,000.00 | 281,000.00 | 281,500.00 | 281,500.00 | 138,051 |
| 2025-10-10 | 301,000.00 | 301,000.00 | 280,000.00 | 294,500.00 | 294,500.00 | 177,844 |
| 2025-10-02 | 299,000.00 | 307,000.00 | 297,500.00 | 300,500.00 | 300,500.00 | 119,819 |
| 2025-10-01 | 300,000.00 | 304,500.00 | 294,000.00 | 299,000.00 | 299,000.00 | 111,288 |
| 2025-09-30 | 289,500.00 | 302,000.00 | 287,500.00 | 300,000.00 | 300,000.00 | 155,651 |
| 2025-09-29 | 277,500.00 | 296,000.00 | 273,000.00 | 289,500.00 | 289,500.00 | 162,062 |
| 2025-09-26 | 277,500.00 | 283,000.00 | 272,000.00 | 277,500.00 | 277,500.00 | 111,238 |
| 2025-09-25 | 286,000.00 | 291,500.00 | 278,500.00 | 281,000.00 | 281,000.00 | 134,018 |
| 2025-09-24 | 299,000.00 | 301,500.00 | 269,500.00 | 290,000.00 | 290,000.00 | 507,701 |
| 2025-09-23 | 302,500.00 | 320,000.00 | 297,500.00 | 308,000.00 | 308,000.00 | 259,364 |
| 2025-09-22 | 289,000.00 | 308,500.00 | 282,000.00 | 304,000.00 | 304,000.00 | 283,578 |
| 2025-09-19 | 290,000.00 | 295,500.00 | 287,500.00 | 289,500.00 | 289,500.00 | 131,007 |
| 2025-09-18 | 293,500.00 | 296,000.00 | 284,500.00 | 289,500.00 | 289,500.00 | 142,024 |
| 2025-09-17 | 300,000.00 | 303,000.00 | 289,000.00 | 289,500.00 | 289,500.00 | 162,581 |
| 2025-09-16 | 304,500.00 | 304,500.00 | 296,000.00 | 299,500.00 | 299,500.00 | 134,703 |
| 2025-09-15 | 307,000.00 | 312,500.00 | 302,000.00 | 304,500.00 | 304,500.00 | 123,204 |
| 2025-09-12 | 318,000.00 | 319,000.00 | 303,000.00 | 307,000.00 | 307,000.00 | 136,841 |
| 2025-09-11 | 294,500.00 | 325,500.00 | 288,500.00 | 311,000.00 | 311,000.00 | 457,361 |
| 2025-09-10 | 295,500.00 | 297,500.00 | 290,000.00 | 295,000.00 | 295,000.00 | 112,398 |
| 2025-09-09 | 288,500.00 | 297,000.00 | 285,000.00 | 296,000.00 | 296,000.00 | 126,291 |
| 2025-09-08 | 301,000.00 | 302,500.00 | 284,500.00 | 290,000.00 | 290,000.00 | 232,608 |
| 2025-09-05 | 305,500.00 | 306,000.00 | 297,500.00 | 303,500.00 | 303,500.00 | 89,151 |
| 2025-09-04 | 305,500.00 | 319,000.00 | 303,000.00 | 303,500.00 | 303,500.00 | 152,790 |
| 2025-09-03 | 309,000.00 | 309,500.00 | 298,000.00 | 304,500.00 | 304,500.00 | 121,973 |
| 2025-09-02 | 310,000.00 | 314,500.00 | 298,000.00 | 313,000.00 | 313,000.00 | 128,049 |
| 2025-09-01 | 305,000.00 | 308,000.00 | 295,500.00 | 300,000.00 | 300,000.00 | 140,413 |
| 2025-08-29 | 318,000.00 | 325,000.00 | 305,000.00 | 309,500.00 | 309,500.00 | 130,410 |
| 2025-08-28 | 316,500.00 | 322,000.00 | 310,000.00 | 317,500.00 | 317,500.00 | 87,454 |
| 2025-08-27 | 312,000.00 | 329,000.00 | 310,000.00 | 320,500.00 | 320,500.00 | 127,590 |
| 2025-08-26 | 315,000.00 | 323,000.00 | 308,500.00 | 313,500.00 | 313,500.00 | 121,151 |
| 2025-08-25 | 323,000.00 | 323,000.00 | 310,500.00 | 314,500.00 | 314,500.00 | 116,931 |
| 2025-08-22 | 323,500.00 | 324,500.00 | 307,500.00 | 314,500.00 | 314,500.00 | 93,134 |
| 2025-08-21 | 319,500.00 | 332,500.00 | 319,000.00 | 321,000.00 | 321,000.00 | 156,755 |
| 2025-08-20 | 308,000.00 | 313,000.00 | 299,000.00 | 311,000.00 | 311,000.00 | 177,350 |
| 2025-08-19 | 327,000.00 | 327,500.00 | 275,000.00 | 301,000.00 | 301,000.00 | 614,255 |
| 2025-08-18 | 345,000.00 | 351,500.00 | 321,000.00 | 323,500.00 | 323,500.00 | 328,344 |
| 2025-08-14 | 344,000.00 | 359,000.00 | 333,000.00 | 353,500.00 | 353,500.00 | 251,079 |
| 2025-08-13 | 308,000.00 | 350,000.00 | 303,500.00 | 349,000.00 | 349,000.00 | 420,233 |
| 2025-08-12 | 301,000.00 | 311,500.00 | 299,500.00 | 305,500.00 | 305,500.00 | 127,032 |
| 2025-08-11 | 302,000.00 | 307,000.00 | 295,500.00 | 300,000.00 | 300,000.00 | 91,642 |
| 2025-08-08 | 301,000.00 | 310,500.00 | 297,000.00 | 301,500.00 | 301,500.00 | 125,287 |
| 2025-08-07 | 310,000.00 | 311,000.00 | 303,000.00 | 309,500.00 | 309,500.00 | 105,481 |
| 2025-08-06 | 291,500.00 | 314,000.00 | 288,000.00 | 313,000.00 | 313,000.00 | 234,806 |
| 2025-08-05 | 298,500.00 | 302,500.00 | 293,000.00 | 295,000.00 | 295,000.00 | 81,370 |
| 2025-08-04 | 282,000.00 | 297,500.00 | 282,000.00 | 294,000.00 | 294,000.00 | 117,216 |
| 2025-08-01 | 288,500.00 | 290,500.00 | 275,000.00 | 280,000.00 | 280,000.00 | 140,450 |
| 2025-07-31 | 291,000.00 | 296,500.00 | 283,000.00 | 293,500.00 | 293,500.00 | 131,069 |
| 2025-07-30 | 292,000.00 | 311,000.00 | 286,500.00 | 288,000.00 | 288,000.00 | 183,476 |
| 2025-07-29 | 308,500.00 | 309,000.00 | 288,500.00 | 299,000.00 | 299,000.00 | 304,967 |
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.