Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 286,000
+34,000 (13.49%)
Nov 7, 2025, 3:30 PM KST
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 243,000.00 | 296,000.00 | 241,500.00 | 286,000.00 | 286,000.00 | 13.49% | 532,096 |
| Nov 6, 2025 | 260,500.00 | 264,500.00 | 252,000.00 | 252,000.00 | 252,000.00 | -3.82% | 136,404 |
| Nov 5, 2025 | 277,000.00 | 277,000.00 | 254,500.00 | 262,000.00 | 262,000.00 | -3.50% | 220,003 |
| Nov 4, 2025 | 257,500.00 | 278,000.00 | 253,000.00 | 271,500.00 | 271,500.00 | 3.04% | 360,938 |
| Nov 3, 2025 | 265,500.00 | 269,500.00 | 257,000.00 | 263,500.00 | 263,500.00 | -2.59% | 203,593 |
| Oct 31, 2025 | 264,500.00 | 278,500.00 | 261,000.00 | 270,500.00 | 270,500.00 | 2.85% | 258,144 |
| Oct 30, 2025 | 259,500.00 | 267,000.00 | 255,500.00 | 263,000.00 | 263,000.00 | -0.75% | 121,116 |
| Oct 29, 2025 | 260,000.00 | 267,000.00 | 255,500.00 | 265,000.00 | 265,000.00 | 1.92% | 110,895 |
| Oct 28, 2025 | 268,000.00 | 271,000.00 | 254,000.00 | 260,000.00 | 260,000.00 | -4.76% | 192,517 |
| Oct 27, 2025 | 254,000.00 | 273,000.00 | 245,000.00 | 273,000.00 | 273,000.00 | 6.02% | 233,286 |
| Oct 24, 2025 | 260,500.00 | 269,500.00 | 255,000.00 | 257,500.00 | 257,500.00 | 0.19% | 109,210 |
| Oct 23, 2025 | 262,000.00 | 264,000.00 | 255,500.00 | 257,000.00 | 257,000.00 | -1.91% | 82,572 |
| Oct 22, 2025 | 268,500.00 | 277,500.00 | 258,000.00 | 262,000.00 | 262,000.00 | -3.85% | 151,333 |
| Oct 21, 2025 | 274,500.00 | 279,500.00 | 269,000.00 | 272,500.00 | 272,500.00 | 0.37% | 109,401 |
| Oct 20, 2025 | 256,500.00 | 276,000.00 | 251,500.00 | 271,500.00 | 271,500.00 | 7.10% | 208,497 |
| Oct 17, 2025 | 248,500.00 | 261,000.00 | 247,500.00 | 253,500.00 | 253,500.00 | -1.17% | 191,929 |
| Oct 16, 2025 | 266,500.00 | 268,500.00 | 250,000.00 | 256,500.00 | 256,500.00 | -3.75% | 263,998 |
| Oct 15, 2025 | 270,000.00 | 273,000.00 | 256,500.00 | 266,500.00 | 266,500.00 | -0.37% | 174,741 |
| Oct 14, 2025 | 284,000.00 | 286,000.00 | 262,000.00 | 267,500.00 | 267,500.00 | -4.97% | 185,439 |
| Oct 13, 2025 | 286,500.00 | 292,000.00 | 281,000.00 | 281,500.00 | 281,500.00 | -4.41% | 138,051 |
| Oct 10, 2025 | 301,000.00 | 301,000.00 | 280,000.00 | 294,500.00 | 294,500.00 | -2.00% | 194,822 |
| Oct 2, 2025 | 299,000.00 | 307,000.00 | 297,500.00 | 300,500.00 | 300,500.00 | 0.50% | 119,819 |
| Oct 1, 2025 | 300,000.00 | 304,500.00 | 294,000.00 | 299,000.00 | 299,000.00 | -0.33% | 111,288 |
| Sep 30, 2025 | 289,500.00 | 302,000.00 | 287,500.00 | 300,000.00 | 300,000.00 | 3.63% | 185,430 |
| Sep 29, 2025 | 277,500.00 | 296,000.00 | 273,000.00 | 289,500.00 | 289,500.00 | 4.32% | 162,062 |
| 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 |