Peptron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 87,600.00 | 89,800.00 | 86,200.00 | 88,000.00 | 88,000.00 | 367,035 |
| 2024-10-29 | 88,000.00 | 89,600.00 | 82,900.00 | 89,300.00 | 89,300.00 | 780,807 |
| 2024-10-28 | 90,800.00 | 92,500.00 | 85,400.00 | 87,800.00 | 87,800.00 | 822,891 |
| 2024-10-25 | 93,500.00 | 94,400.00 | 88,000.00 | 89,800.00 | 89,800.00 | 723,161 |
| 2024-10-24 | 93,500.00 | 98,500.00 | 92,200.00 | 93,500.00 | 93,500.00 | 871,641 |
| 2024-10-23 | 92,000.00 | 97,400.00 | 86,000.00 | 95,800.00 | 95,800.00 | 1,868,535 |
| 2024-10-22 | 97,000.00 | 97,500.00 | 91,800.00 | 92,900.00 | 92,900.00 | 1,036,394 |
| 2024-10-21 | 94,600.00 | 100,800.00 | 91,100.00 | 95,500.00 | 95,500.00 | 1,760,997 |
| 2024-10-18 | 100,600.00 | 101,500.00 | 93,300.00 | 96,100.00 | 96,100.00 | 1,580,454 |
| 2024-10-17 | 98,300.00 | 104,500.00 | 97,100.00 | 100,600.00 | 100,600.00 | 2,956,243 |
| 2024-10-16 | 81,400.00 | 97,700.00 | 78,600.00 | 97,500.00 | 97,500.00 | 5,606,451 |
| 2024-10-15 | 77,000.00 | 78,700.00 | 75,000.00 | 78,200.00 | 78,200.00 | 1,281,495 |
| 2024-10-14 | 76,200.00 | 79,800.00 | 73,700.00 | 78,300.00 | 78,300.00 | 2,292,376 |
| 2024-10-11 | 75,300.00 | 78,700.00 | 72,500.00 | 74,300.00 | 74,300.00 | 2,122,142 |
| 2024-10-10 | 63,500.00 | 74,300.00 | 60,600.00 | 73,200.00 | 73,200.00 | 5,300,379 |
| 2024-10-08 | 58,200.00 | 63,200.00 | 57,000.00 | 61,000.00 | 61,000.00 | 5,903,407 |
| 2024-10-07 | 50,000.00 | 53,100.00 | 48,250.00 | 50,200.00 | 50,200.00 | 949,380 |
| 2024-10-04 | 52,400.00 | 53,400.00 | 49,400.00 | 49,950.00 | 49,950.00 | 427,234 |
| 2024-10-02 | 51,100.00 | 54,000.00 | 50,000.00 | 52,400.00 | 52,400.00 | 366,254 |
| 2024-09-30 | 53,100.00 | 53,400.00 | 50,400.00 | 51,400.00 | 51,400.00 | 320,086 |
| 2024-09-27 | 53,000.00 | 54,500.00 | 51,900.00 | 53,500.00 | 53,500.00 | 416,016 |
| 2024-09-26 | 47,300.00 | 54,100.00 | 47,200.00 | 53,500.00 | 53,500.00 | 992,548 |
| 2024-09-25 | 52,200.00 | 52,700.00 | 47,750.00 | 47,900.00 | 47,900.00 | 955,789 |
| 2024-09-24 | 53,500.00 | 54,700.00 | 51,800.00 | 53,300.00 | 53,300.00 | 298,104 |
| 2024-09-23 | 53,100.00 | 55,200.00 | 52,000.00 | 53,200.00 | 53,200.00 | 397,387 |
| 2024-09-20 | 51,700.00 | 54,400.00 | 51,400.00 | 53,900.00 | 53,900.00 | 543,524 |
| 2024-09-19 | 51,400.00 | 53,000.00 | 50,100.00 | 52,000.00 | 52,000.00 | 619,103 |
| 2024-09-13 | 54,500.00 | 55,300.00 | 50,800.00 | 52,900.00 | 52,900.00 | 651,168 |
| 2024-09-12 | 53,300.00 | 55,700.00 | 52,000.00 | 54,300.00 | 54,300.00 | 666,178 |
| 2024-09-11 | 48,400.00 | 57,400.00 | 48,100.00 | 52,500.00 | 52,500.00 | 3,039,719 |
| 2024-09-10 | 44,700.00 | 47,600.00 | 43,950.00 | 47,000.00 | 47,000.00 | 578,946 |
| 2024-09-09 | 41,950.00 | 44,750.00 | 41,100.00 | 44,700.00 | 44,700.00 | 393,272 |
| 2024-09-06 | 44,000.00 | 44,750.00 | 42,000.00 | 42,450.00 | 42,450.00 | 413,477 |
| 2024-09-05 | 45,800.00 | 45,850.00 | 42,750.00 | 45,000.00 | 45,000.00 | 554,918 |
| 2024-09-04 | 45,150.00 | 46,450.00 | 44,500.00 | 45,400.00 | 45,400.00 | 487,355 |
| 2024-09-03 | 49,650.00 | 50,800.00 | 46,850.00 | 47,000.00 | 47,000.00 | 487,795 |
| 2024-09-02 | 50,400.00 | 51,200.00 | 48,500.00 | 49,750.00 | 49,750.00 | 426,222 |
| 2024-08-30 | 47,100.00 | 50,300.00 | 46,450.00 | 49,850.00 | 49,850.00 | 783,064 |
| 2024-08-29 | 49,050.00 | 49,100.00 | 46,150.00 | 46,400.00 | 46,400.00 | 775,892 |
| 2024-08-28 | 50,400.00 | 50,700.00 | 48,600.00 | 48,800.00 | 48,800.00 | 552,145 |
| 2024-08-27 | 50,700.00 | 51,600.00 | 48,800.00 | 49,900.00 | 49,900.00 | 656,860 |
| 2024-08-26 | 53,700.00 | 53,900.00 | 50,600.00 | 51,500.00 | 51,500.00 | 494,395 |
| 2024-08-23 | 51,400.00 | 53,600.00 | 50,800.00 | 53,600.00 | 53,600.00 | 430,441 |
| 2024-08-22 | 54,100.00 | 56,500.00 | 51,600.00 | 52,200.00 | 52,200.00 | 775,036 |
| 2024-08-21 | 52,900.00 | 54,200.00 | 50,900.00 | 53,600.00 | 53,600.00 | 758,647 |
| 2024-08-20 | 50,800.00 | 54,400.00 | 49,300.00 | 52,000.00 | 52,000.00 | 1,238,908 |
| 2024-08-19 | 48,150.00 | 51,700.00 | 48,000.00 | 50,800.00 | 50,800.00 | 3,285,849 |
| 2024-08-16 | 60,900.00 | 61,800.00 | 57,700.00 | 58,000.00 | 58,000.00 | 1,401,307 |
| 2024-08-14 | 62,300.00 | 65,800.00 | 61,200.00 | 62,500.00 | 62,500.00 | 1,326,815 |
| 2024-08-13 | 59,500.00 | 63,000.00 | 58,700.00 | 61,500.00 | 61,500.00 | 1,585,461 |
| 2024-08-12 | 60,700.00 | 62,800.00 | 58,200.00 | 58,600.00 | 58,600.00 | 1,064,040 |
| 2024-08-09 | 66,000.00 | 66,500.00 | 58,800.00 | 60,000.00 | 60,000.00 | 1,617,184 |
| 2024-08-08 | 59,500.00 | 62,200.00 | 56,400.00 | 59,700.00 | 59,700.00 | 1,237,482 |
| 2024-08-07 | 63,300.00 | 65,900.00 | 60,500.00 | 62,200.00 | 62,200.00 | 1,275,140 |
| 2024-08-06 | 58,000.00 | 63,200.00 | 56,500.00 | 61,200.00 | 61,200.00 | 1,482,643 |
| 2024-08-05 | 62,500.00 | 64,900.00 | 46,750.00 | 53,700.00 | 53,700.00 | 1,414,819 |
| 2024-08-02 | 64,200.00 | 69,700.00 | 62,300.00 | 65,000.00 | 65,000.00 | 1,234,228 |
| 2024-08-01 | 67,500.00 | 69,000.00 | 65,800.00 | 66,000.00 | 66,000.00 | 525,338 |
| 2024-07-31 | 67,500.00 | 67,900.00 | 65,000.00 | 66,000.00 | 66,000.00 | 590,175 |
| 2024-07-30 | 70,200.00 | 71,800.00 | 65,500.00 | 68,000.00 | 68,000.00 | 1,155,788 |
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.