Peptron, Inc. (KOSDAQ:087010)
South Korea · Delayed Price · Currency is KRW 234,000
-11,500 (-4.68%)
May 20, 2026, 3:30 PM KST
Peptron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 246,000.00 | 258,000.00 | 233,000.00 | 234,000.00 | 234,000.00 | -4.68% | 126,078 |
| May 19, 2026 | 245,500.00 | 247,000.00 | 232,500.00 | 245,500.00 | 245,500.00 | 2.72% | 141,967 |
| May 18, 2026 | 256,000.00 | 256,500.00 | 232,500.00 | 239,000.00 | 239,000.00 | -7.90% | 211,543 |
| May 15, 2026 | 266,000.00 | 266,500.00 | 251,000.00 | 259,500.00 | 259,500.00 | -2.63% | 162,798 |
| May 14, 2026 | 268,500.00 | 273,000.00 | 262,000.00 | 266,500.00 | 266,500.00 | - | 143,229 |
| May 13, 2026 | 296,000.00 | 298,500.00 | 262,000.00 | 266,500.00 | 266,500.00 | -6.98% | 232,853 |
| May 12, 2026 | 275,000.00 | 305,000.00 | 270,000.00 | 286,500.00 | 286,500.00 | 3.62% | 316,382 |
| May 11, 2026 | 265,500.00 | 293,000.00 | 265,500.00 | 276,500.00 | 276,500.00 | 7.59% | 331,842 |
| May 8, 2026 | 259,000.00 | 265,500.00 | 253,000.00 | 257,000.00 | 257,000.00 | -0.19% | 112,128 |
| May 7, 2026 | 263,000.00 | 270,500.00 | 254,500.00 | 257,500.00 | 257,500.00 | -4.45% | 151,234 |
| May 6, 2026 | 267,000.00 | 280,000.00 | 253,500.00 | 269,500.00 | 269,500.00 | 0.75% | 164,364 |
| May 4, 2026 | 266,500.00 | 279,000.00 | 261,500.00 | 267,500.00 | 267,500.00 | 2.69% | 98,470 |
| Apr 30, 2026 | 267,500.00 | 275,500.00 | 260,000.00 | 260,500.00 | 260,500.00 | -3.52% | 115,725 |
| Apr 29, 2026 | 272,000.00 | 275,000.00 | 266,500.00 | 270,000.00 | 270,000.00 | -0.18% | 81,904 |
| Apr 28, 2026 | 279,500.00 | 280,000.00 | 270,000.00 | 270,500.00 | 270,500.00 | -4.42% | 118,312 |
| Apr 27, 2026 | 280,000.00 | 295,500.00 | 275,000.00 | 283,000.00 | 283,000.00 | 1.62% | 142,519 |
| Apr 24, 2026 | 260,000.00 | 287,000.00 | 256,000.00 | 278,500.00 | 278,500.00 | 10.08% | 273,608 |
| Apr 23, 2026 | 256,500.00 | 262,000.00 | 248,500.00 | 253,000.00 | 253,000.00 | - | 142,971 |
| Apr 22, 2026 | 256,000.00 | 257,000.00 | 250,000.00 | 253,000.00 | 253,000.00 | -0.59% | 97,984 |
| Apr 21, 2026 | 263,500.00 | 263,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | -2.68% | 135,011 |
| Apr 20, 2026 | 266,500.00 | 269,000.00 | 261,000.00 | 261,500.00 | 261,500.00 | -0.95% | 92,408 |
| Apr 17, 2026 | 268,500.00 | 270,500.00 | 262,500.00 | 264,000.00 | 264,000.00 | -1.49% | 80,668 |
| Apr 16, 2026 | 271,000.00 | 278,500.00 | 266,500.00 | 268,000.00 | 268,000.00 | 1.90% | 98,433 |
| Apr 15, 2026 | 262,500.00 | 265,000.00 | 256,000.00 | 263,000.00 | 263,000.00 | 1.15% | 133,969 |
| Apr 14, 2026 | 267,000.00 | 273,500.00 | 257,500.00 | 260,000.00 | 260,000.00 | - | 110,318 |
| Apr 13, 2026 | 262,500.00 | 265,500.00 | 255,000.00 | 260,000.00 | 260,000.00 | -2.80% | 145,606 |
| 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% | 122,692 |
| Mar 30, 2026 | 291,500.00 | 305,500.00 | 289,500.00 | 297,500.00 | 297,500.00 | -1.82% | 83,344 |
| 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% | 172,025 |
| Mar 24, 2026 | 356,000.00 | 358,000.00 | 308,000.00 | 327,000.00 | 327,000.00 | -5.49% | 403,941 |
| 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% | 276,510 |
| 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% | 206,413 |
| 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 |