Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 254,000
+1,000 (0.40%)
Dec 30, 2025, 3:30 PM KST
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 254,500.00 | 257,000.00 | 248,500.00 | 255,500.00 | - | 0.99% | 168,684 |
| 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 |
| Nov 25, 2025 | 313,500.00 | 328,500.00 | 311,000.00 | 318,500.00 | 318,500.00 | 1.76% | 254,745 |
| Nov 24, 2025 | 368,000.00 | 368,500.00 | 294,500.00 | 313,000.00 | 313,000.00 | -15.18% | 738,135 |
| Nov 21, 2025 | 376,000.00 | 381,500.00 | 363,500.00 | 369,000.00 | 369,000.00 | -4.40% | 234,983 |
| Nov 20, 2025 | 333,000.00 | 392,500.00 | 328,500.00 | 386,000.00 | 386,000.00 | 15.40% | 544,757 |
| Nov 19, 2025 | 313,000.00 | 345,000.00 | 298,000.00 | 334,500.00 | 334,500.00 | 7.21% | 429,439 |
| Nov 18, 2025 | 310,000.00 | 317,000.00 | 305,000.00 | 312,000.00 | 312,000.00 | -0.32% | 183,815 |
| Nov 17, 2025 | 309,500.00 | 316,500.00 | 302,000.00 | 313,000.00 | 313,000.00 | 1.13% | 195,563 |
| Nov 14, 2025 | 303,500.00 | 319,000.00 | 303,000.00 | 309,500.00 | 309,500.00 | -0.48% | 345,316 |
| Nov 13, 2025 | 297,000.00 | 320,000.00 | 286,500.00 | 311,000.00 | 311,000.00 | 5.78% | 651,067 |
| Nov 12, 2025 | 274,000.00 | 300,000.00 | 273,500.00 | 294,000.00 | 294,000.00 | 10.53% | 591,275 |
| Nov 11, 2025 | 269,500.00 | 283,000.00 | 264,000.00 | 266,000.00 | 266,000.00 | -4.32% | 218,118 |
| Nov 10, 2025 | 278,500.00 | 289,500.00 | 275,500.00 | 278,000.00 | 278,000.00 | -2.80% | 232,191 |
| Nov 7, 2025 | 243,000.00 | 296,000.00 | 241,500.00 | 286,000.00 | 286,000.00 | 13.49% | 519,601 |
| Nov 6, 2025 | 260,500.00 | 264,500.00 | 252,000.00 | 252,000.00 | 252,000.00 | -3.82% | 130,891 |
| 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% | 356,766 |
| 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% | 190,130 |
| 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% | 106,554 |
| Oct 23, 2025 | 262,000.00 | 264,000.00 | 255,500.00 | 257,000.00 | 257,000.00 | -1.91% | 80,896 |
| 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 |