Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 280,000
-13,500 (-4.60%)
Aug 1, 2025, 3:30 PM KST
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 194,700.00 | 196,900.00 | 189,600.00 | 192,600.00 | 192,600.00 | 0.42% | 300,614 |
| Jun 11, 2025 | 198,300.00 | 201,500.00 | 190,000.00 | 191,800.00 | 191,800.00 | -0.36% | 424,425 |
| Jun 10, 2025 | 163,800.00 | 205,000.00 | 162,700.00 | 192,500.00 | 192,500.00 | 19.79% | 1,505,762 |
| Jun 9, 2025 | 164,500.00 | 169,000.00 | 159,000.00 | 160,700.00 | 160,700.00 | 2.16% | 619,574 |
| Jun 5, 2025 | 154,100.00 | 176,900.00 | 151,000.00 | 157,300.00 | 157,300.00 | -2.30% | 2,209,750 |
| Jun 4, 2025 | 161,000.00 | 167,400.00 | 161,000.00 | 161,000.00 | 161,000.00 | -30.00% | 1,402,421 |
| Jun 2, 2025 | 236,000.00 | 236,000.00 | 225,500.00 | 230,000.00 | 230,000.00 | -1.08% | 134,873 |
| May 30, 2025 | 224,500.00 | 237,500.00 | 223,000.00 | 232,500.00 | 232,500.00 | 3.33% | 163,412 |
| May 29, 2025 | 223,000.00 | 230,500.00 | 221,000.00 | 225,000.00 | 225,000.00 | 0.67% | 102,830 |
| May 28, 2025 | 230,000.00 | 230,000.00 | 213,500.00 | 223,500.00 | 223,500.00 | -2.83% | 197,972 |
| May 27, 2025 | 229,000.00 | 230,500.00 | 222,000.00 | 230,000.00 | 230,000.00 | 1.32% | 123,611 |
| May 26, 2025 | 225,500.00 | 239,000.00 | 217,000.00 | 227,000.00 | 227,000.00 | 3.18% | 257,464 |
| May 23, 2025 | 208,000.00 | 223,000.00 | 206,500.00 | 220,000.00 | 220,000.00 | 5.01% | 192,800 |
| May 22, 2025 | 209,500.00 | 211,500.00 | 202,500.00 | 209,500.00 | 209,500.00 | 0.96% | 152,807 |