Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 280,500
-5,500 (-1.92%)
At close: Dec 4, 2025
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 256,500.00 | 276,000.00 | 251,500.00 | 271,500.00 | 271,500.00 | 7.10% | 205,284 |
| 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% | 259,650 |
| 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% | 183,764 |
| 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% | 177,844 |
| 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% | 155,651 |
| 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% | 134,018 |
| Sep 24, 2025 | 299,000.00 | 301,500.00 | 269,500.00 | 290,000.00 | 290,000.00 | -5.84% | 507,701 |
| 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 | - | 131,007 |