Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 284,000.00 | 286,500.00 | 276,000.00 | 281,000.00 | 281,000.00 | 92,631 |
| 2025-07-25 | 284,000.00 | 290,500.00 | 277,000.00 | 286,000.00 | 286,000.00 | 117,771 |
| 2025-07-24 | 290,000.00 | 297,500.00 | 277,500.00 | 284,500.00 | 284,500.00 | 231,961 |
| 2025-07-23 | 297,000.00 | 299,000.00 | 285,500.00 | 296,500.00 | 296,500.00 | 155,725 |
| 2025-07-22 | 300,000.00 | 308,500.00 | 288,000.00 | 299,000.00 | 299,000.00 | 169,444 |
| 2025-07-21 | 307,500.00 | 315,000.00 | 292,000.00 | 301,000.00 | 301,000.00 | 237,835 |
| 2025-07-18 | 282,500.00 | 297,500.00 | 279,500.00 | 294,500.00 | 294,500.00 | 305,125 |
| 2025-07-17 | 240,500.00 | 287,000.00 | 239,000.00 | 283,500.00 | 283,500.00 | 885,490 |
| 2025-07-16 | 227,000.00 | 245,000.00 | 226,500.00 | 237,000.00 | 237,000.00 | 319,310 |
| 2025-07-15 | 190,000.00 | 237,500.00 | 190,000.00 | 235,000.00 | 235,000.00 | 868,013 |
| 2025-07-14 | 191,700.00 | 194,000.00 | 187,900.00 | 192,200.00 | 192,200.00 | 114,286 |
| 2025-07-11 | 195,700.00 | 196,000.00 | 190,000.00 | 191,400.00 | 191,400.00 | 146,255 |
| 2025-07-10 | 193,200.00 | 199,100.00 | 192,100.00 | 196,600.00 | 196,600.00 | 156,449 |
| 2025-07-09 | 191,300.00 | 201,000.00 | 190,400.00 | 192,800.00 | 192,800.00 | 204,018 |
| 2025-07-08 | 194,000.00 | 201,000.00 | 190,100.00 | 190,500.00 | 190,500.00 | 146,005 |
| 2025-07-07 | 184,500.00 | 199,800.00 | 184,500.00 | 195,900.00 | 195,900.00 | 168,127 |
| 2025-07-04 | 201,000.00 | 202,500.00 | 187,000.00 | 189,100.00 | 189,100.00 | 212,997 |
| 2025-07-03 | 189,900.00 | 206,500.00 | 187,700.00 | 201,000.00 | 201,000.00 | 177,148 |
| 2025-07-02 | 194,900.00 | 196,600.00 | 187,800.00 | 191,700.00 | 191,700.00 | 120,039 |
| 2025-07-01 | 193,600.00 | 199,900.00 | 190,700.00 | 195,000.00 | 195,000.00 | 184,546 |
| 2025-06-30 | 198,800.00 | 198,800.00 | 160,000.00 | 188,300.00 | 188,300.00 | 552,488 |
| 2025-06-27 | 205,500.00 | 210,000.00 | 202,000.00 | 205,000.00 | 205,000.00 | 81,021 |
| 2025-06-26 | 204,000.00 | 211,000.00 | 198,200.00 | 207,000.00 | 207,000.00 | 146,197 |
| 2025-06-25 | 202,500.00 | 210,000.00 | 199,700.00 | 203,500.00 | 203,500.00 | 142,004 |
| 2025-06-24 | 196,200.00 | 216,000.00 | 196,200.00 | 205,000.00 | 205,000.00 | 393,296 |
| 2025-06-23 | 196,400.00 | 196,900.00 | 186,900.00 | 190,700.00 | 190,700.00 | 245,106 |
| 2025-06-20 | 202,000.00 | 202,000.00 | 194,700.00 | 199,500.00 | 199,500.00 | 218,345 |
| 2025-06-19 | 186,500.00 | 200,500.00 | 184,000.00 | 199,700.00 | 199,700.00 | 408,989 |
| 2025-06-18 | 187,000.00 | 192,100.00 | 185,000.00 | 185,000.00 | 185,000.00 | 161,768 |
| 2025-06-17 | 186,100.00 | 192,800.00 | 181,800.00 | 189,200.00 | 189,200.00 | 217,343 |
| 2025-06-16 | 186,800.00 | 189,500.00 | 180,700.00 | 187,500.00 | 187,500.00 | 223,143 |
| 2025-06-13 | 196,300.00 | 199,300.00 | 177,000.00 | 186,200.00 | 186,200.00 | 428,567 |
| 2025-06-12 | 194,700.00 | 196,900.00 | 189,600.00 | 192,600.00 | 192,600.00 | 300,614 |
| 2025-06-11 | 198,300.00 | 201,500.00 | 190,000.00 | 191,800.00 | 191,800.00 | 419,606 |
| 2025-06-10 | 163,800.00 | 205,000.00 | 162,700.00 | 192,500.00 | 192,500.00 | 1,494,010 |
| 2025-06-09 | 164,500.00 | 169,000.00 | 159,000.00 | 160,700.00 | 160,700.00 | 619,574 |
| 2025-06-05 | 154,100.00 | 176,900.00 | 151,000.00 | 157,300.00 | 157,300.00 | 2,209,750 |
| 2025-06-04 | 161,000.00 | 167,400.00 | 161,000.00 | 161,000.00 | 161,000.00 | 1,402,421 |
| 2025-06-02 | 236,000.00 | 236,000.00 | 225,500.00 | 230,000.00 | 230,000.00 | 134,873 |
| 2025-05-30 | 224,500.00 | 237,500.00 | 223,000.00 | 232,500.00 | 232,500.00 | 157,719 |
| 2025-05-29 | 223,000.00 | 230,500.00 | 221,000.00 | 225,000.00 | 225,000.00 | 101,388 |
| 2025-05-28 | 230,000.00 | 230,000.00 | 213,500.00 | 223,500.00 | 223,500.00 | 195,364 |
| 2025-05-27 | 229,000.00 | 230,500.00 | 222,000.00 | 230,000.00 | 230,000.00 | 123,611 |
| 2025-05-26 | 225,500.00 | 239,000.00 | 217,000.00 | 227,000.00 | 227,000.00 | 257,464 |
| 2025-05-23 | 208,000.00 | 223,000.00 | 206,500.00 | 220,000.00 | 220,000.00 | 189,013 |
| 2025-05-22 | 209,500.00 | 211,500.00 | 202,500.00 | 209,500.00 | 209,500.00 | 152,807 |
| 2025-05-21 | 203,500.00 | 216,500.00 | 200,000.00 | 207,500.00 | 207,500.00 | 245,234 |
| 2025-05-20 | 197,300.00 | 205,000.00 | 194,200.00 | 200,000.00 | 200,000.00 | 167,692 |
| 2025-05-19 | 203,000.00 | 206,000.00 | 187,800.00 | 193,600.00 | 193,600.00 | 251,252 |
| 2025-05-16 | 187,300.00 | 202,000.00 | 185,000.00 | 197,800.00 | 197,800.00 | 296,750 |
| 2025-05-15 | 183,500.00 | 193,600.00 | 182,500.00 | 188,200.00 | 188,200.00 | 175,603 |
| 2025-05-14 | 185,700.00 | 188,100.00 | 181,200.00 | 185,400.00 | 185,400.00 | 300,959 |
| 2025-05-13 | 175,000.00 | 195,900.00 | 173,600.00 | 194,600.00 | 194,600.00 | 617,340 |
| 2025-05-12 | 163,200.00 | 173,800.00 | 158,000.00 | 171,000.00 | 171,000.00 | 216,983 |
| 2025-05-09 | 171,200.00 | 173,000.00 | 166,200.00 | 166,200.00 | 166,200.00 | 135,490 |
| 2025-05-08 | 165,100.00 | 174,500.00 | 165,100.00 | 172,900.00 | 172,900.00 | 179,056 |
| 2025-05-07 | 170,200.00 | 170,300.00 | 161,000.00 | 165,100.00 | 165,100.00 | 143,176 |
| 2025-05-02 | 156,700.00 | 170,600.00 | 153,600.00 | 170,300.00 | 170,300.00 | 244,135 |
| 2025-04-30 | 174,200.00 | 174,900.00 | 160,900.00 | 163,300.00 | 163,300.00 | 373,605 |
| 2025-04-29 | 174,800.00 | 184,400.00 | 173,500.00 | 175,300.00 | 175,300.00 | 217,903 |
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.