Peptron, Inc. (KOSDAQ:087010)
South Korea
· Delayed Price · Currency is KRW 289,500
+12,000 (4.32%)
Sep 29, 2025, 12:40 PM KST
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 277,500.00 | 283,000.00 | 272,000.00 | 277,500.00 | 277,500.00 | -1.25% | 111,238 |
| Sep 25, 2025 | 286,000.00 | 291,500.00 | 278,500.00 | 281,000.00 | 281,000.00 | -3.10% | 136,797 |
| Sep 24, 2025 | 299,000.00 | 301,500.00 | 269,500.00 | 290,000.00 | 290,000.00 | -5.84% | 511,854 |
| Sep 23, 2025 | 302,500.00 | 320,000.00 | 297,500.00 | 308,000.00 | 308,000.00 | 1.32% | 259,364 |
| Sep 22, 2025 | 289,000.00 | 308,500.00 | 282,000.00 | 304,000.00 | 304,000.00 | 5.01% | 283,578 |
| Sep 19, 2025 | 290,000.00 | 295,500.00 | 287,500.00 | 289,500.00 | 289,500.00 | - | 142,064 |
| Sep 18, 2025 | 293,500.00 | 296,000.00 | 284,500.00 | 289,500.00 | 289,500.00 | - | 145,892 |
| Sep 17, 2025 | 300,000.00 | 303,000.00 | 289,000.00 | 289,500.00 | 289,500.00 | -3.34% | 168,723 |
| Sep 16, 2025 | 304,500.00 | 304,500.00 | 296,000.00 | 299,500.00 | 299,500.00 | -1.64% | 134,703 |
| Sep 15, 2025 | 307,000.00 | 312,500.00 | 302,000.00 | 304,500.00 | 304,500.00 | -0.81% | 126,307 |
| Sep 12, 2025 | 318,000.00 | 319,000.00 | 303,000.00 | 307,000.00 | 307,000.00 | -1.29% | 141,178 |
| Sep 11, 2025 | 294,500.00 | 325,500.00 | 288,500.00 | 311,000.00 | 311,000.00 | 5.42% | 457,361 |
| Sep 10, 2025 | 295,500.00 | 297,500.00 | 290,000.00 | 295,000.00 | 295,000.00 | -0.34% | 112,398 |
| Sep 9, 2025 | 288,500.00 | 297,000.00 | 285,000.00 | 296,000.00 | 296,000.00 | 2.07% | 130,285 |
| Sep 8, 2025 | 301,000.00 | 302,500.00 | 284,500.00 | 290,000.00 | 290,000.00 | -4.45% | 237,745 |
| Sep 5, 2025 | 305,500.00 | 306,000.00 | 297,500.00 | 303,500.00 | 303,500.00 | - | 89,151 |
| Sep 4, 2025 | 305,500.00 | 319,000.00 | 303,000.00 | 303,500.00 | 303,500.00 | -0.33% | 152,790 |
| Sep 3, 2025 | 309,000.00 | 309,500.00 | 298,000.00 | 304,500.00 | 304,500.00 | -2.72% | 121,973 |
| Sep 2, 2025 | 310,000.00 | 314,500.00 | 298,000.00 | 313,000.00 | 313,000.00 | 4.33% | 131,229 |
| Sep 1, 2025 | 305,000.00 | 308,000.00 | 295,500.00 | 300,000.00 | 300,000.00 | -3.07% | 140,413 |
| Aug 29, 2025 | 318,000.00 | 325,000.00 | 305,000.00 | 309,500.00 | 309,500.00 | -2.52% | 130,410 |
| Aug 28, 2025 | 316,500.00 | 322,000.00 | 310,000.00 | 317,500.00 | 317,500.00 | -0.94% | 87,454 |
| Aug 27, 2025 | 312,000.00 | 329,000.00 | 310,000.00 | 320,500.00 | 320,500.00 | 2.23% | 130,185 |
| Aug 26, 2025 | 315,000.00 | 323,000.00 | 308,500.00 | 313,500.00 | 313,500.00 | -0.32% | 121,151 |
| Aug 25, 2025 | 323,000.00 | 323,000.00 | 310,500.00 | 314,500.00 | 314,500.00 | - | 116,931 |
| Aug 22, 2025 | 323,500.00 | 324,500.00 | 307,500.00 | 314,500.00 | 314,500.00 | -2.02% | 95,143 |
| Aug 21, 2025 | 319,500.00 | 332,500.00 | 319,000.00 | 321,000.00 | 321,000.00 | 3.22% | 156,755 |
| Aug 20, 2025 | 308,000.00 | 313,000.00 | 299,000.00 | 311,000.00 | 311,000.00 | 3.32% | 179,589 |
| Aug 19, 2025 | 327,000.00 | 327,500.00 | 275,000.00 | 301,000.00 | 301,000.00 | -6.96% | 620,839 |
| Aug 18, 2025 | 345,000.00 | 351,500.00 | 321,000.00 | 323,500.00 | 323,500.00 | -8.49% | 328,344 |
| Aug 14, 2025 | 344,000.00 | 359,000.00 | 333,000.00 | 353,500.00 | 353,500.00 | 1.29% | 251,079 |
| Aug 13, 2025 | 308,000.00 | 350,000.00 | 303,500.00 | 349,000.00 | 349,000.00 | 14.24% | 420,233 |
| Aug 12, 2025 | 301,000.00 | 311,500.00 | 299,500.00 | 305,500.00 | 305,500.00 | 1.83% | 127,032 |
| Aug 11, 2025 | 302,000.00 | 307,000.00 | 295,500.00 | 300,000.00 | 300,000.00 | -0.50% | 91,642 |
| Aug 8, 2025 | 301,000.00 | 310,500.00 | 297,000.00 | 301,500.00 | 301,500.00 | -2.58% | 125,287 |
| Aug 7, 2025 | 310,000.00 | 311,000.00 | 303,000.00 | 309,500.00 | 309,500.00 | -1.12% | 105,481 |
| Aug 6, 2025 | 291,500.00 | 314,000.00 | 288,000.00 | 313,000.00 | 313,000.00 | 6.10% | 234,806 |
| Aug 5, 2025 | 298,500.00 | 302,500.00 | 293,000.00 | 295,000.00 | 295,000.00 | 0.34% | 81,370 |
| Aug 4, 2025 | 282,000.00 | 297,500.00 | 282,000.00 | 294,000.00 | 294,000.00 | 5.00% | 117,216 |
| Aug 1, 2025 | 288,500.00 | 290,500.00 | 275,000.00 | 280,000.00 | 280,000.00 | -4.60% | 140,450 |
| Jul 31, 2025 | 291,000.00 | 296,500.00 | 283,000.00 | 293,500.00 | 293,500.00 | 1.91% | 131,069 |
| Jul 30, 2025 | 292,000.00 | 311,000.00 | 286,500.00 | 288,000.00 | 288,000.00 | -3.68% | 186,890 |
| Jul 29, 2025 | 308,500.00 | 309,000.00 | 288,500.00 | 299,000.00 | 299,000.00 | 6.41% | 310,296 |
| Jul 28, 2025 | 284,000.00 | 286,500.00 | 276,000.00 | 281,000.00 | 281,000.00 | -1.75% | 92,631 |
| Jul 25, 2025 | 284,000.00 | 290,500.00 | 277,000.00 | 286,000.00 | 286,000.00 | 0.53% | 122,761 |
| Jul 24, 2025 | 290,000.00 | 297,500.00 | 277,500.00 | 284,500.00 | 284,500.00 | -4.05% | 231,961 |
| Jul 23, 2025 | 297,000.00 | 299,000.00 | 285,500.00 | 296,500.00 | 296,500.00 | -0.84% | 160,163 |
| Jul 22, 2025 | 300,000.00 | 308,500.00 | 288,000.00 | 299,000.00 | 299,000.00 | -0.66% | 169,444 |
| Jul 21, 2025 | 307,500.00 | 315,000.00 | 292,000.00 | 301,000.00 | 301,000.00 | 2.21% | 237,835 |
| Jul 18, 2025 | 282,500.00 | 297,500.00 | 279,500.00 | 294,500.00 | 294,500.00 | 3.88% | 305,125 |