Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 98,100.00 | 100,000.00 | 96,900.00 | 97,700.00 | 97,700.00 | 372,647 |
| 2025-01-24 | 94,500.00 | 97,500.00 | 93,700.00 | 97,400.00 | 97,400.00 | 304,054 |
| 2025-01-23 | 91,500.00 | 99,000.00 | 91,300.00 | 95,000.00 | 95,000.00 | 833,061 |
| 2025-01-22 | 91,900.00 | 94,900.00 | 90,700.00 | 90,800.00 | 90,800.00 | 390,868 |
| 2025-01-21 | 90,900.00 | 94,100.00 | 90,300.00 | 92,400.00 | 92,400.00 | 322,435 |
| 2025-01-20 | 93,000.00 | 93,000.00 | 90,200.00 | 91,100.00 | 91,100.00 | 300,744 |
| 2025-01-17 | 98,600.00 | 98,700.00 | 92,500.00 | 93,900.00 | 93,900.00 | 388,696 |
| 2025-01-16 | 91,000.00 | 97,600.00 | 90,200.00 | 97,000.00 | 97,000.00 | 418,409 |
| 2025-01-15 | 93,200.00 | 93,900.00 | 88,400.00 | 90,000.00 | 90,000.00 | 488,062 |
| 2025-01-14 | 95,200.00 | 97,300.00 | 93,200.00 | 94,600.00 | 94,600.00 | 251,721 |
| 2025-01-13 | 96,600.00 | 97,900.00 | 93,000.00 | 94,000.00 | 94,000.00 | 305,332 |
| 2025-01-10 | 98,200.00 | 99,300.00 | 96,500.00 | 97,400.00 | 97,400.00 | 285,221 |
| 2025-01-09 | 100,100.00 | 102,500.00 | 97,600.00 | 98,600.00 | 98,600.00 | 393,247 |
| 2025-01-08 | 102,100.00 | 102,700.00 | 99,300.00 | 99,900.00 | 99,900.00 | 422,489 |
| 2025-01-07 | 101,200.00 | 104,000.00 | 99,900.00 | 102,800.00 | 102,800.00 | 410,202 |
| 2025-01-06 | 103,000.00 | 104,900.00 | 100,800.00 | 101,400.00 | 101,400.00 | 438,046 |
| 2025-01-03 | 99,000.00 | 104,900.00 | 99,000.00 | 103,500.00 | 103,500.00 | 650,025 |
| 2025-01-02 | 101,700.00 | 101,700.00 | 98,500.00 | 99,900.00 | 99,900.00 | 368,077 |
| 2024-12-30 | 97,400.00 | 102,700.00 | 95,800.00 | 101,800.00 | 101,800.00 | 635,525 |
| 2024-12-27 | 101,000.00 | 106,000.00 | 95,800.00 | 99,000.00 | 99,000.00 | 1,111,920 |
| 2024-12-26 | 99,600.00 | 101,800.00 | 97,000.00 | 99,100.00 | 99,100.00 | 789,544 |
| 2024-12-24 | 94,800.00 | 101,500.00 | 93,200.00 | 99,000.00 | 99,000.00 | 1,116,658 |
| 2024-12-23 | 97,000.00 | 105,600.00 | 91,700.00 | 94,500.00 | 94,500.00 | 1,337,500 |
| 2024-12-20 | 98,700.00 | 98,700.00 | 93,000.00 | 94,100.00 | 94,100.00 | 530,365 |
| 2024-12-19 | 94,200.00 | 100,400.00 | 93,700.00 | 97,700.00 | 97,700.00 | 662,710 |
| 2024-12-18 | 104,400.00 | 107,100.00 | 99,000.00 | 100,300.00 | 100,300.00 | 713,124 |
| 2024-12-17 | 106,000.00 | 109,100.00 | 103,200.00 | 105,400.00 | 105,400.00 | 529,136 |
| 2024-12-16 | 108,800.00 | 114,200.00 | 104,800.00 | 105,800.00 | 105,800.00 | 766,963 |
| 2024-12-13 | 107,400.00 | 110,000.00 | 102,500.00 | 107,200.00 | 107,200.00 | 1,694,435 |
| 2024-12-12 | 91,100.00 | 105,900.00 | 90,000.00 | 105,900.00 | 105,900.00 | 2,988,309 |
| 2024-12-11 | 83,000.00 | 83,600.00 | 81,000.00 | 81,500.00 | 81,500.00 | 394,242 |
| 2024-12-10 | 80,000.00 | 83,600.00 | 78,900.00 | 83,300.00 | 83,300.00 | 873,788 |
| 2024-12-09 | 82,400.00 | 83,200.00 | 76,500.00 | 78,100.00 | 78,100.00 | 1,171,945 |
| 2024-12-06 | 92,400.00 | 92,900.00 | 84,500.00 | 87,100.00 | 87,100.00 | 1,077,158 |
| 2024-12-05 | 99,600.00 | 99,600.00 | 92,700.00 | 94,000.00 | 94,000.00 | 622,530 |
| 2024-12-04 | 90,400.00 | 98,400.00 | 89,200.00 | 98,100.00 | 98,100.00 | 1,479,781 |
| 2024-12-03 | 83,000.00 | 94,000.00 | 82,800.00 | 93,000.00 | 93,000.00 | 1,129,313 |
| 2024-12-02 | 80,200.00 | 87,600.00 | 79,600.00 | 84,700.00 | 84,700.00 | 818,761 |
| 2024-11-29 | 84,500.00 | 84,500.00 | 79,700.00 | 81,100.00 | 81,100.00 | 490,826 |
| 2024-11-28 | 81,100.00 | 86,300.00 | 80,200.00 | 84,900.00 | 84,900.00 | 1,374,220 |
| 2024-11-27 | 81,500.00 | 82,600.00 | 78,000.00 | 79,700.00 | 79,700.00 | 689,968 |
| 2024-11-26 | 85,000.00 | 87,500.00 | 76,100.00 | 79,600.00 | 79,600.00 | 1,601,074 |
| 2024-11-25 | 81,500.00 | 85,500.00 | 78,600.00 | 80,500.00 | 80,500.00 | 1,871,886 |
| 2024-11-22 | 95,200.00 | 95,500.00 | 73,700.00 | 78,900.00 | 78,900.00 | 7,164,197 |
| 2024-11-21 | 103,100.00 | 105,400.00 | 90,000.00 | 105,200.00 | 105,200.00 | 1,732,715 |
| 2024-11-20 | 113,000.00 | 114,900.00 | 101,900.00 | 103,700.00 | 103,700.00 | 1,365,647 |
| 2024-11-19 | 126,400.00 | 131,500.00 | 110,400.00 | 114,000.00 | 114,000.00 | 1,527,438 |
| 2024-11-18 | 129,500.00 | 132,000.00 | 120,000.00 | 125,700.00 | 125,700.00 | 1,486,597 |
| 2024-11-15 | 113,000.00 | 131,000.00 | 112,200.00 | 131,000.00 | 131,000.00 | 1,428,555 |
| 2024-11-14 | 116,700.00 | 126,900.00 | 114,900.00 | 115,600.00 | 115,600.00 | 1,547,313 |
| 2024-11-13 | 116,100.00 | 118,700.00 | 108,300.00 | 112,100.00 | 112,100.00 | 1,028,596 |
| 2024-11-12 | 113,600.00 | 122,000.00 | 111,400.00 | 119,600.00 | 119,600.00 | 2,056,678 |
| 2024-11-11 | 94,800.00 | 114,400.00 | 94,000.00 | 110,300.00 | 110,300.00 | 3,001,278 |
| 2024-11-08 | 86,300.00 | 94,200.00 | 84,100.00 | 93,200.00 | 93,200.00 | 1,271,877 |
| 2024-11-07 | 82,200.00 | 85,200.00 | 81,400.00 | 84,600.00 | 84,600.00 | 366,356 |
| 2024-11-06 | 83,000.00 | 84,300.00 | 80,600.00 | 83,300.00 | 83,300.00 | 415,887 |
| 2024-11-05 | 87,300.00 | 88,500.00 | 80,500.00 | 82,900.00 | 82,900.00 | 663,658 |
| 2024-11-04 | 83,000.00 | 88,700.00 | 80,600.00 | 87,000.00 | 87,000.00 | 829,231 |
| 2024-11-01 | 86,500.00 | 88,900.00 | 83,400.00 | 83,900.00 | 83,900.00 | 392,934 |
| 2024-10-31 | 84,700.00 | 92,400.00 | 83,800.00 | 88,000.00 | 88,000.00 | 742,411 |
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.