Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 247,500
-26,500 (-9.67%)
At close: Feb 6, 2026
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 256,500.00 | 264,500.00 | 243,000.00 | 247,500.00 | 247,500.00 | -9.67% | 277,199 |
| Feb 5, 2026 | 296,500.00 | 303,000.00 | 272,000.00 | 274,000.00 | 274,000.00 | -4.86% | 194,453 |
| Feb 4, 2026 | 289,000.00 | 297,500.00 | 284,500.00 | 288,000.00 | 288,000.00 | -0.69% | 178,676 |
| Feb 3, 2026 | 300,000.00 | 301,000.00 | 283,500.00 | 290,000.00 | 290,000.00 | 1.05% | 214,416 |
| Feb 2, 2026 | 304,000.00 | 316,500.00 | 283,500.00 | 287,000.00 | 287,000.00 | -6.06% | 329,768 |
| Jan 30, 2026 | 337,500.00 | 340,000.00 | 290,500.00 | 305,500.00 | 305,500.00 | -8.67% | 407,853 |
| Jan 29, 2026 | 322,000.00 | 335,000.00 | 306,500.00 | 334,500.00 | 334,500.00 | 5.69% | 517,051 |
| Jan 28, 2026 | 292,000.00 | 317,500.00 | 287,500.00 | 316,500.00 | 316,500.00 | 10.28% | 558,371 |
| Jan 27, 2026 | 285,000.00 | 297,000.00 | 280,000.00 | 287,000.00 | 287,000.00 | 2.50% | 374,643 |
| Jan 26, 2026 | 249,000.00 | 280,000.00 | 249,000.00 | 280,000.00 | 280,000.00 | 10.24% | 612,185 |
| Jan 23, 2026 | 234,000.00 | 254,000.00 | 230,000.00 | 254,000.00 | 254,000.00 | 6.05% | 322,463 |
| Jan 22, 2026 | 215,500.00 | 246,000.00 | 208,000.00 | 239,500.00 | 239,500.00 | 12.18% | 468,298 |
| Jan 21, 2026 | 240,000.00 | 243,500.00 | 209,000.00 | 213,500.00 | 213,500.00 | -13.21% | 674,247 |
| Jan 20, 2026 | 241,000.00 | 253,500.00 | 236,500.00 | 246,000.00 | 246,000.00 | 1.65% | 173,306 |
| Jan 19, 2026 | 238,000.00 | 254,000.00 | 235,000.00 | 242,000.00 | 242,000.00 | 3.86% | 259,867 |
| Jan 16, 2026 | 227,000.00 | 233,500.00 | 224,000.00 | 233,000.00 | 233,000.00 | 0.65% | 187,497 |
| Jan 15, 2026 | 229,500.00 | 232,500.00 | 224,000.00 | 231,500.00 | 231,500.00 | 1.09% | 171,296 |
| Jan 14, 2026 | 246,000.00 | 247,500.00 | 226,000.00 | 229,000.00 | 229,000.00 | -8.03% | 362,737 |
| Jan 13, 2026 | 254,000.00 | 254,500.00 | 245,000.00 | 249,000.00 | 249,000.00 | -1.97% | 127,067 |
| Jan 12, 2026 | 264,500.00 | 264,500.00 | 252,000.00 | 254,000.00 | 254,000.00 | -4.51% | 143,528 |
| Jan 9, 2026 | 251,000.00 | 268,500.00 | 246,250.00 | 266,000.00 | 266,000.00 | 4.72% | 184,992 |
| Jan 8, 2026 | 250,000.00 | 257,500.00 | 247,000.00 | 254,000.00 | 254,000.00 | 3.04% | 159,506 |
| Jan 7, 2026 | 248,000.00 | 250,500.00 | 245,500.00 | 246,500.00 | 246,500.00 | -2.95% | 159,876 |
| Jan 6, 2026 | 255,000.00 | 257,500.00 | 249,000.00 | 254,000.00 | 254,000.00 | -1.55% | 187,968 |
| Jan 5, 2026 | 245,000.00 | 264,000.00 | 240,000.00 | 258,000.00 | 258,000.00 | 4.45% | 246,860 |
| Jan 2, 2026 | 256,000.00 | 265,500.00 | 245,500.00 | 247,000.00 | 247,000.00 | -2.76% | 226,682 |
| Dec 30, 2025 | 254,500.00 | 257,000.00 | 248,500.00 | 254,000.00 | 254,000.00 | 0.40% | 231,111 |
| Dec 29, 2025 | 246,500.00 | 253,000.00 | 242,500.00 | 253,000.00 | 253,000.00 | 10.24% | 357,826 |
| Dec 26, 2025 | 231,000.00 | 234,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | - | 367,594 |
| Dec 24, 2025 | 237,500.00 | 237,500.00 | 226,000.00 | 229,500.00 | 229,500.00 | -2.75% | 270,555 |
| Dec 23, 2025 | 238,500.00 | 242,000.00 | 234,500.00 | 236,000.00 | 236,000.00 | -0.84% | 146,757 |
| Dec 22, 2025 | 244,500.00 | 244,500.00 | 236,500.00 | 238,000.00 | 238,000.00 | -2.46% | 173,985 |
| Dec 19, 2025 | 239,000.00 | 251,000.00 | 232,000.00 | 244,000.00 | 244,000.00 | 1.88% | 303,506 |
| Dec 18, 2025 | 234,000.00 | 245,250.00 | 231,000.00 | 239,500.00 | 239,500.00 | -1.64% | 274,740 |
| Dec 17, 2025 | 264,000.00 | 264,000.00 | 241,500.00 | 243,500.00 | 243,500.00 | -8.11% | 401,150 |
| Dec 16, 2025 | 279,000.00 | 279,500.00 | 264,000.00 | 265,000.00 | 265,000.00 | -1.67% | 222,333 |
| Dec 15, 2025 | 266,500.00 | 270,000.00 | 262,250.00 | 269,500.00 | 269,500.00 | 0.37% | 127,241 |
| Dec 12, 2025 | 271,000.00 | 274,000.00 | 265,500.00 | 268,500.00 | 268,500.00 | -1.47% | 132,293 |
| Dec 11, 2025 | 283,000.00 | 283,000.00 | 271,500.00 | 272,500.00 | 272,500.00 | -2.85% | 209,702 |
| Dec 10, 2025 | 265,500.00 | 286,000.00 | 265,000.00 | 280,500.00 | 280,500.00 | 5.06% | 260,862 |
| Dec 9, 2025 | 269,000.00 | 275,000.00 | 265,000.00 | 267,000.00 | 267,000.00 | - | 158,781 |
| Dec 8, 2025 | 277,000.00 | 279,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | -6.32% | 252,513 |
| Dec 5, 2025 | 277,500.00 | 288,000.00 | 264,000.00 | 285,000.00 | 285,000.00 | 1.60% | 430,804 |
| Dec 4, 2025 | 285,500.00 | 291,000.00 | 276,000.00 | 280,500.00 | 280,500.00 | -1.92% | 287,766 |
| Dec 3, 2025 | 292,000.00 | 294,500.00 | 277,000.00 | 286,000.00 | 286,000.00 | -1.89% | 319,742 |
| Dec 2, 2025 | 285,000.00 | 298,500.00 | 273,500.00 | 291,500.00 | 291,500.00 | -8.19% | 840,347 |
| Dec 1, 2025 | 315,500.00 | 332,000.00 | 305,000.00 | 317,500.00 | 317,500.00 | -6.62% | 494,555 |
| Nov 28, 2025 | 343,500.00 | 369,500.00 | 331,000.00 | 340,000.00 | 340,000.00 | 10.39% | 794,538 |
| Nov 27, 2025 | 318,000.00 | 324,000.00 | 306,500.00 | 308,000.00 | 308,000.00 | -3.45% | 179,802 |
| Nov 26, 2025 | 324,500.00 | 327,500.00 | 310,500.00 | 319,000.00 | 319,000.00 | 0.16% | 174,614 |