Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 314,500
-6,500 (-2.02%)
Aug 22, 2025, 3:30 PM KST
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 323,500.00 | 324,500.00 | 307,500.00 | 314,500.00 | 314,500.00 | -2.02% | 95,143 |
| Aug 21, 2025 | 319,500.00 | 332,500.00 | 319,000.00 | 321,000.00 | 321,000.00 | 3.22% | 156,755 |
| Aug 20, 2025 | 308,000.00 | 313,000.00 | 299,000.00 | 311,000.00 | 311,000.00 | 3.32% | 179,589 |
| Aug 19, 2025 | 327,000.00 | 327,500.00 | 275,000.00 | 301,000.00 | 301,000.00 | -6.96% | 620,839 |
| Aug 18, 2025 | 345,000.00 | 351,500.00 | 321,000.00 | 323,500.00 | 323,500.00 | -8.49% | 328,344 |
| Aug 14, 2025 | 344,000.00 | 359,000.00 | 333,000.00 | 353,500.00 | 353,500.00 | 1.29% | 251,079 |
| Aug 13, 2025 | 308,000.00 | 350,000.00 | 303,500.00 | 349,000.00 | 349,000.00 | 14.24% | 420,233 |
| Aug 12, 2025 | 301,000.00 | 311,500.00 | 299,500.00 | 305,500.00 | 305,500.00 | 1.83% | 127,032 |
| Aug 11, 2025 | 302,000.00 | 307,000.00 | 295,500.00 | 300,000.00 | 300,000.00 | -0.50% | 91,642 |
| Aug 8, 2025 | 301,000.00 | 310,500.00 | 297,000.00 | 301,500.00 | 301,500.00 | -2.58% | 125,287 |
| Aug 7, 2025 | 310,000.00 | 311,000.00 | 303,000.00 | 309,500.00 | 309,500.00 | -1.12% | 105,481 |
| Aug 6, 2025 | 291,500.00 | 314,000.00 | 288,000.00 | 313,000.00 | 313,000.00 | 6.10% | 234,806 |
| Aug 5, 2025 | 298,500.00 | 302,500.00 | 293,000.00 | 295,000.00 | 295,000.00 | 0.34% | 81,370 |
| Aug 4, 2025 | 282,000.00 | 297,500.00 | 282,000.00 | 294,000.00 | 294,000.00 | 5.00% | 117,216 |
| Aug 1, 2025 | 288,500.00 | 290,500.00 | 275,000.00 | 280,000.00 | 280,000.00 | -4.60% | 140,450 |
| Jul 31, 2025 | 291,000.00 | 296,500.00 | 283,000.00 | 293,500.00 | 293,500.00 | 1.91% | 131,069 |
| Jul 30, 2025 | 292,000.00 | 311,000.00 | 286,500.00 | 288,000.00 | 288,000.00 | -3.68% | 186,890 |
| Jul 29, 2025 | 308,500.00 | 309,000.00 | 288,500.00 | 299,000.00 | 299,000.00 | 6.41% | 310,296 |
| Jul 28, 2025 | 284,000.00 | 286,500.00 | 276,000.00 | 281,000.00 | 281,000.00 | -1.75% | 92,631 |
| Jul 25, 2025 | 284,000.00 | 290,500.00 | 277,000.00 | 286,000.00 | 286,000.00 | 0.53% | 122,761 |
| Jul 24, 2025 | 290,000.00 | 297,500.00 | 277,500.00 | 284,500.00 | 284,500.00 | -4.05% | 231,961 |
| Jul 23, 2025 | 297,000.00 | 299,000.00 | 285,500.00 | 296,500.00 | 296,500.00 | -0.84% | 160,163 |
| Jul 22, 2025 | 300,000.00 | 308,500.00 | 288,000.00 | 299,000.00 | 299,000.00 | -0.66% | 169,444 |
| Jul 21, 2025 | 307,500.00 | 315,000.00 | 292,000.00 | 301,000.00 | 301,000.00 | 2.21% | 237,835 |
| Jul 18, 2025 | 282,500.00 | 297,500.00 | 279,500.00 | 294,500.00 | 294,500.00 | 3.88% | 305,125 |
| Jul 17, 2025 | 240,500.00 | 287,000.00 | 239,000.00 | 283,500.00 | 283,500.00 | 19.62% | 885,490 |
| Jul 16, 2025 | 227,000.00 | 245,000.00 | 226,500.00 | 237,000.00 | 237,000.00 | 0.85% | 323,487 |
| Jul 15, 2025 | 190,000.00 | 237,500.00 | 190,000.00 | 235,000.00 | 235,000.00 | 22.27% | 878,538 |
| Jul 14, 2025 | 191,700.00 | 194,000.00 | 187,900.00 | 192,200.00 | 192,200.00 | 0.42% | 116,809 |
| Jul 11, 2025 | 195,700.00 | 196,000.00 | 190,000.00 | 191,400.00 | 191,400.00 | -2.64% | 146,255 |
| Jul 10, 2025 | 193,200.00 | 199,100.00 | 192,100.00 | 196,600.00 | 196,600.00 | 1.97% | 156,449 |
| Jul 9, 2025 | 191,300.00 | 201,000.00 | 190,400.00 | 192,800.00 | 192,800.00 | 1.21% | 206,685 |
| Jul 8, 2025 | 194,000.00 | 201,000.00 | 190,100.00 | 190,500.00 | 190,500.00 | -2.76% | 146,005 |
| Jul 7, 2025 | 184,500.00 | 199,800.00 | 184,500.00 | 195,900.00 | 195,900.00 | 3.60% | 168,127 |
| Jul 4, 2025 | 201,000.00 | 202,500.00 | 187,000.00 | 189,100.00 | 189,100.00 | -5.92% | 218,757 |
| Jul 3, 2025 | 189,900.00 | 206,500.00 | 187,700.00 | 201,000.00 | 201,000.00 | 4.85% | 177,148 |
| Jul 2, 2025 | 194,900.00 | 196,600.00 | 187,800.00 | 191,700.00 | 191,700.00 | -1.69% | 121,032 |
| Jul 1, 2025 | 193,600.00 | 199,900.00 | 190,700.00 | 195,000.00 | 195,000.00 | 3.56% | 187,428 |
| Jun 30, 2025 | 198,800.00 | 198,800.00 | 160,000.00 | 188,300.00 | 188,300.00 | -8.15% | 552,488 |
| Jun 27, 2025 | 205,500.00 | 210,000.00 | 202,000.00 | 205,000.00 | 205,000.00 | -0.97% | 83,810 |
| Jun 26, 2025 | 204,000.00 | 211,000.00 | 198,200.00 | 207,000.00 | 207,000.00 | 1.72% | 146,197 |
| Jun 25, 2025 | 202,500.00 | 210,000.00 | 199,700.00 | 203,500.00 | 203,500.00 | -0.73% | 142,770 |
| Jun 24, 2025 | 196,200.00 | 216,000.00 | 196,200.00 | 205,000.00 | 205,000.00 | 7.50% | 395,089 |
| Jun 23, 2025 | 196,400.00 | 196,900.00 | 186,900.00 | 190,700.00 | 190,700.00 | -4.41% | 247,337 |
| Jun 20, 2025 | 202,000.00 | 202,000.00 | 194,700.00 | 199,500.00 | 199,500.00 | -0.10% | 265,746 |
| Jun 19, 2025 | 186,500.00 | 200,500.00 | 184,000.00 | 199,700.00 | 199,700.00 | 7.95% | 408,989 |
| Jun 18, 2025 | 187,000.00 | 192,100.00 | 185,000.00 | 185,000.00 | 185,000.00 | -2.22% | 164,180 |
| Jun 17, 2025 | 186,100.00 | 192,800.00 | 181,800.00 | 189,200.00 | 189,200.00 | 0.91% | 217,343 |
| Jun 16, 2025 | 186,800.00 | 189,500.00 | 180,700.00 | 187,500.00 | 187,500.00 | 0.70% | 223,143 |
| Jun 13, 2025 | 196,300.00 | 199,300.00 | 177,000.00 | 186,200.00 | 186,200.00 | -3.32% | 433,858 |