Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 267,500
-6,500 (-2.37%)
Apr 10, 2026, 3:30 PM KST
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 276,000.00 | 277,000.00 | 267,500.00 | 267,500.00 | 267,500.00 | -2.37% | 105,442 |
| Apr 9, 2026 | 281,500.00 | 286,000.00 | 272,500.00 | 274,000.00 | 274,000.00 | -3.52% | 94,990 |
| Apr 8, 2026 | 295,000.00 | 299,500.00 | 281,000.00 | 284,000.00 | 284,000.00 | 2.16% | 137,848 |
| Apr 7, 2026 | 281,000.00 | 291,000.00 | 275,000.00 | 278,000.00 | 278,000.00 | 2.21% | 89,256 |
| Apr 6, 2026 | 276,000.00 | 280,000.00 | 271,000.00 | 272,000.00 | 272,000.00 | -1.27% | 85,635 |
| Apr 3, 2026 | 288,500.00 | 288,500.00 | 274,500.00 | 275,500.00 | 275,500.00 | -2.30% | 100,873 |
| Apr 2, 2026 | 309,500.00 | 315,500.00 | 275,500.00 | 282,000.00 | 282,000.00 | -8.44% | 216,642 |
| Apr 1, 2026 | 301,500.00 | 314,500.00 | 294,500.00 | 308,000.00 | 308,000.00 | 4.94% | 122,956 |
| Mar 31, 2026 | 291,000.00 | 304,000.00 | 289,000.00 | 293,500.00 | 293,500.00 | -1.34% | 122,691 |
| Mar 30, 2026 | 291,500.00 | 305,500.00 | 289,500.00 | 297,500.00 | 297,500.00 | -1.82% | 83,217 |
| Mar 27, 2026 | 279,000.00 | 306,500.00 | 279,000.00 | 303,000.00 | 303,000.00 | 4.48% | 157,227 |
| Mar 26, 2026 | 317,000.00 | 324,000.00 | 286,500.00 | 290,000.00 | 290,000.00 | -8.37% | 354,547 |
| Mar 25, 2026 | 320,500.00 | 323,000.00 | 301,500.00 | 316,500.00 | 316,500.00 | -3.21% | 171,851 |
| Mar 24, 2026 | 356,000.00 | 358,000.00 | 308,000.00 | 327,000.00 | 327,000.00 | -5.49% | 403,940 |
| Mar 23, 2026 | 350,000.00 | 352,000.00 | 340,000.00 | 346,000.00 | 346,000.00 | - | 184,494 |
| Mar 20, 2026 | 328,500.00 | 359,000.00 | 318,500.00 | 346,000.00 | 346,000.00 | 8.98% | 276,254 |
| Mar 19, 2026 | 319,000.00 | 347,000.00 | 317,500.00 | 317,500.00 | 317,500.00 | -3.20% | 185,941 |
| Mar 18, 2026 | 312,500.00 | 331,750.00 | 307,500.00 | 328,000.00 | 328,000.00 | 5.47% | 206,388 |
| Mar 17, 2026 | 319,500.00 | 326,500.00 | 309,000.00 | 311,000.00 | 311,000.00 | -1.74% | 158,111 |
| Mar 16, 2026 | 316,000.00 | 333,000.00 | 310,500.00 | 316,500.00 | 316,500.00 | 6.21% | 356,844 |
| Mar 13, 2026 | 280,500.00 | 305,500.00 | 277,500.00 | 298,000.00 | 298,000.00 | 2.94% | 162,106 |
| Mar 12, 2026 | 299,000.00 | 305,000.00 | 285,000.00 | 289,500.00 | 289,500.00 | -4.14% | 247,358 |
| Mar 11, 2026 | 302,500.00 | 320,000.00 | 299,000.00 | 302,000.00 | 302,000.00 | 4.50% | 405,773 |
| Mar 10, 2026 | 286,000.00 | 325,500.00 | 267,500.00 | 289,000.00 | 289,000.00 | 1.40% | 620,870 |
| Mar 9, 2026 | 245,500.00 | 299,000.00 | 245,000.00 | 285,000.00 | 285,000.00 | 8.37% | 603,867 |
| Mar 6, 2026 | 254,500.00 | 269,000.00 | 251,500.00 | 263,000.00 | 263,000.00 | 0.96% | 180,133 |
| Mar 5, 2026 | 242,500.00 | 280,000.00 | 235,000.00 | 260,500.00 | 260,500.00 | 18.41% | 341,580 |
| Mar 4, 2026 | 250,000.00 | 260,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | -14.89% | 333,723 |
| Mar 3, 2026 | 274,500.00 | 284,000.00 | 258,500.00 | 258,500.00 | 258,500.00 | -9.30% | 244,148 |
| Feb 27, 2026 | 279,500.00 | 289,500.00 | 279,000.00 | 285,000.00 | 285,000.00 | -0.52% | 132,852 |
| Feb 26, 2026 | 284,000.00 | 288,000.00 | 271,500.00 | 286,500.00 | 286,500.00 | 1.78% | 187,307 |
| Feb 25, 2026 | 272,500.00 | 296,500.00 | 271,000.00 | 281,500.00 | 281,500.00 | 3.68% | 247,517 |
| Feb 24, 2026 | 276,500.00 | 284,000.00 | 268,500.00 | 271,500.00 | 271,500.00 | -0.18% | 135,029 |
| Feb 23, 2026 | 266,500.00 | 282,000.00 | 263,500.00 | 272,000.00 | 272,000.00 | -1.27% | 177,029 |
| Feb 20, 2026 | 279,000.00 | 281,500.00 | 273,000.00 | 275,500.00 | 275,500.00 | -1.61% | 101,743 |
| Feb 19, 2026 | 251,000.00 | 292,000.00 | 248,000.00 | 280,000.00 | 280,000.00 | 14.75% | 445,938 |
| Feb 13, 2026 | 249,000.00 | 250,500.00 | 240,000.00 | 244,000.00 | 244,000.00 | -1.81% | 141,890 |
| Feb 12, 2026 | 249,500.00 | 252,500.00 | 244,000.00 | 248,500.00 | 248,500.00 | -0.40% | 136,309 |
| Feb 11, 2026 | 255,500.00 | 261,000.00 | 248,500.00 | 249,500.00 | 249,500.00 | -2.35% | 112,877 |
| Feb 10, 2026 | 264,500.00 | 271,000.00 | 255,000.00 | 255,500.00 | 255,500.00 | -4.13% | 110,158 |
| Feb 9, 2026 | 258,000.00 | 269,500.00 | 255,000.00 | 266,500.00 | 266,500.00 | 7.68% | 160,948 |
| 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 |