Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 142,000
-19,400 (-12.02%)
Sep 22, 2026, 3:30 PM KST
Peptron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 158,600.00 | 158,600.00 | 141,700.00 | 142,000.00 | 142,000.00 | -12.02% | 232,289 |
| Sep 21, 2026 | 160,100.00 | 162,000.00 | 158,000.00 | 161,400.00 | 161,400.00 | 3.46% | 73,104 |
| Sep 18, 2026 | 150,600.00 | 156,000.00 | 149,100.00 | 156,000.00 | 156,000.00 | 5.48% | 102,053 |
| Sep 17, 2026 | 147,800.00 | 152,700.00 | 145,900.00 | 147,900.00 | 147,900.00 | 0.96% | 56,996 |
| Sep 16, 2026 | 148,500.00 | 148,800.00 | 142,200.00 | 146,500.00 | 146,500.00 | -2.85% | 99,762 |
| Sep 15, 2026 | 146,700.00 | 155,000.00 | 142,000.00 | 150,800.00 | 150,800.00 | 8.41% | 183,314 |
| Sep 14, 2026 | 141,800.00 | 143,000.00 | 138,100.00 | 139,100.00 | 139,100.00 | -4.73% | 117,702 |
| Sep 11, 2026 | 144,900.00 | 148,400.00 | 144,400.00 | 146,000.00 | 146,000.00 | -3.69% | 75,828 |
| Sep 10, 2026 | 143,400.00 | 151,600.00 | 141,200.00 | 151,600.00 | 151,600.00 | 3.48% | 231,876 |
| Sep 9, 2026 | 145,500.00 | 150,000.00 | 144,100.00 | 146,500.00 | 146,500.00 | -0.48% | 111,077 |
| Sep 8, 2026 | 160,200.00 | 160,300.00 | 147,200.00 | 147,200.00 | 147,200.00 | -8.11% | 192,415 |
| Sep 7, 2026 | 161,300.00 | 167,500.00 | 155,500.00 | 160,200.00 | 160,200.00 | 1.84% | 92,872 |
| Sep 4, 2026 | 148,000.00 | 162,400.00 | 147,400.00 | 157,300.00 | 157,300.00 | 7.30% | 129,115 |
| Sep 3, 2026 | 158,900.00 | 160,200.00 | 145,300.00 | 146,600.00 | 146,600.00 | -6.92% | 157,579 |
| Sep 2, 2026 | 157,500.00 | 168,600.00 | 154,200.00 | 157,500.00 | 157,500.00 | -4.83% | 166,265 |
| Sep 1, 2026 | 180,200.00 | 183,100.00 | 161,500.00 | 165,500.00 | 165,500.00 | -9.66% | 217,107 |
| Aug 31, 2026 | 192,300.00 | 192,500.00 | 176,200.00 | 183,200.00 | 183,200.00 | -4.78% | 143,743 |
| Aug 28, 2026 | 185,500.00 | 192,900.00 | 184,700.00 | 192,400.00 | 192,400.00 | 2.23% | 87,000 |
| Aug 27, 2026 | 180,200.00 | 189,800.00 | 180,200.00 | 188,200.00 | 188,200.00 | 1.73% | 79,415 |
| Aug 26, 2026 | 184,400.00 | 189,800.00 | 183,500.00 | 185,000.00 | 185,000.00 | 0.98% | 78,805 |
| Aug 25, 2026 | 179,600.00 | 184,100.00 | 174,400.00 | 183,200.00 | 183,200.00 | 0.16% | 90,921 |
| Aug 24, 2026 | 178,700.00 | 186,000.00 | 176,600.00 | 182,900.00 | 182,900.00 | 2.41% | 109,169 |
| Aug 21, 2026 | 181,900.00 | 183,400.00 | 175,600.00 | 178,600.00 | 178,600.00 | -3.93% | 102,502 |
| Aug 20, 2026 | 190,800.00 | 192,700.00 | 183,800.00 | 185,900.00 | 185,900.00 | - | 115,593 |
| Aug 19, 2026 | 179,300.00 | 193,400.00 | 175,000.00 | 185,900.00 | 185,900.00 | 3.28% | 104,968 |
| Aug 18, 2026 | 192,500.00 | 197,350.00 | 179,200.00 | 180,000.00 | 180,000.00 | -7.22% | 149,688 |
| Aug 14, 2026 | 196,700.00 | 203,500.00 | 186,900.00 | 194,000.00 | 194,000.00 | -1.37% | 134,526 |
| Aug 13, 2026 | 184,000.00 | 207,000.00 | 183,700.00 | 196,700.00 | 196,700.00 | 5.53% | 208,482 |
| Aug 12, 2026 | 181,200.00 | 188,900.00 | 177,000.00 | 186,400.00 | 186,400.00 | 1.08% | 123,747 |
| Aug 11, 2026 | 180,800.00 | 186,000.00 | 174,300.00 | 184,400.00 | 184,400.00 | 0.71% | 163,584 |
| Aug 10, 2026 | 185,100.00 | 196,200.00 | 178,000.00 | 183,100.00 | 183,100.00 | 0.72% | 292,060 |
| Aug 7, 2026 | 177,300.00 | 183,200.00 | 169,300.00 | 181,800.00 | 181,800.00 | 2.13% | 167,589 |
| Aug 6, 2026 | 176,900.00 | 183,900.00 | 170,700.00 | 178,000.00 | 178,000.00 | 3.79% | 236,639 |
| Aug 5, 2026 | 171,800.00 | 176,200.00 | 165,500.00 | 171,500.00 | 171,500.00 | -1.32% | 226,894 |
| Aug 4, 2026 | 161,600.00 | 188,800.00 | 158,600.00 | 173,800.00 | 173,800.00 | 4.64% | 504,840 |
| Aug 3, 2026 | 131,100.00 | 166,100.00 | 129,700.00 | 166,100.00 | 166,100.00 | 29.97% | 265,443 |
| Jul 31, 2026 | 124,100.00 | 132,000.00 | 120,200.00 | 127,800.00 | 127,800.00 | 5.79% | 182,326 |
| Jul 30, 2026 | 133,900.00 | 136,800.00 | 120,400.00 | 120,800.00 | 120,800.00 | -10.72% | 200,655 |
| Jul 29, 2026 | 143,000.00 | 144,400.00 | 124,300.00 | 135,300.00 | 135,300.00 | -5.38% | 337,470 |
| Jul 28, 2026 | 124,800.00 | 148,200.00 | 116,700.00 | 143,000.00 | 143,000.00 | 10.94% | 271,574 |
| Jul 27, 2026 | 126,000.00 | 132,200.00 | 119,800.00 | 128,900.00 | 128,900.00 | 13.77% | 289,622 |
| Jul 24, 2026 | 106,100.00 | 115,000.00 | 104,300.00 | 113,300.00 | 113,300.00 | 4.14% | 184,525 |
| Jul 23, 2026 | 103,500.00 | 108,800.00 | 102,500.00 | 108,800.00 | 108,800.00 | 5.02% | 162,358 |
| Jul 22, 2026 | 108,100.00 | 111,100.00 | 103,100.00 | 103,600.00 | 103,600.00 | -2.54% | 161,720 |
| Jul 21, 2026 | 108,000.00 | 108,700.00 | 100,800.00 | 106,300.00 | 106,300.00 | -2.03% | 187,668 |
| Jul 20, 2026 | 113,400.00 | 114,900.00 | 108,200.00 | 108,500.00 | 108,500.00 | -8.98% | 149,433 |
| Jul 16, 2026 | 127,400.00 | 128,100.00 | 116,800.00 | 119,200.00 | 119,200.00 | -8.31% | 218,620 |
| Jul 15, 2026 | 115,100.00 | 137,500.00 | 114,300.00 | 130,000.00 | 130,000.00 | 18.18% | 620,733 |
| Jul 14, 2026 | 108,000.00 | 111,300.00 | 98,000.00 | 110,000.00 | 110,000.00 | 1.66% | 471,302 |
| Jul 13, 2026 | 109,000.00 | 122,200.00 | 104,000.00 | 108,200.00 | 108,200.00 | -3.05% | 977,239 |