Skip to main content
Peptron, Inc. (KOSDAQ:087010)
South Korea flag South Korea · Delayed Price · Currency is KRW
263,000
+2,500 (0.96%)
Mar 6, 2026, 3:30 PM KST

Peptron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026254,500.00269,000.00251,500.00263,000.00263,000.000.96%180,133
Mar 5, 2026242,500.00280,000.00235,000.00260,500.00260,500.0018.41%341,580
Mar 4, 2026250,000.00260,500.00219,000.00220,000.00220,000.00-14.89%333,723
Mar 3, 2026274,500.00284,000.00258,500.00258,500.00258,500.00-9.30%244,148
Feb 27, 2026279,500.00289,500.00279,000.00285,000.00285,000.00-0.52%132,852
Feb 26, 2026284,000.00288,000.00271,500.00286,500.00286,500.001.78%187,307
Feb 25, 2026272,500.00296,500.00271,000.00281,500.00281,500.003.68%247,517
Feb 24, 2026276,500.00284,000.00268,500.00271,500.00271,500.00-0.18%135,029
Feb 23, 2026266,500.00282,000.00263,500.00272,000.00272,000.00-1.27%177,029
Feb 20, 2026279,000.00281,500.00273,000.00275,500.00275,500.00-1.61%101,743
Feb 19, 2026251,000.00292,000.00248,000.00280,000.00280,000.0014.75%445,938
Feb 13, 2026249,000.00250,500.00240,000.00244,000.00244,000.00-1.81%141,890
Feb 12, 2026249,500.00252,500.00244,000.00248,500.00248,500.00-0.40%136,309
Feb 11, 2026255,500.00261,000.00248,500.00249,500.00249,500.00-2.35%112,877
Feb 10, 2026264,500.00271,000.00255,000.00255,500.00255,500.00-4.13%110,158
Feb 9, 2026258,000.00269,500.00255,000.00266,500.00266,500.007.68%160,948
Feb 6, 2026256,500.00264,500.00243,000.00247,500.00247,500.00-9.67%277,199
Feb 5, 2026296,500.00303,000.00272,000.00274,000.00274,000.00-4.86%194,453
Feb 4, 2026289,000.00297,500.00284,500.00288,000.00288,000.00-0.69%178,676
Feb 3, 2026300,000.00301,000.00283,500.00290,000.00290,000.001.05%214,416
Feb 2, 2026304,000.00316,500.00283,500.00287,000.00287,000.00-6.06%329,768
Jan 30, 2026337,500.00340,000.00290,500.00305,500.00305,500.00-8.67%407,853
Jan 29, 2026322,000.00335,000.00306,500.00334,500.00334,500.005.69%517,051
Jan 28, 2026292,000.00317,500.00287,500.00316,500.00316,500.0010.28%558,371
Jan 27, 2026285,000.00297,000.00280,000.00287,000.00287,000.002.50%374,643
Jan 26, 2026249,000.00280,000.00249,000.00280,000.00280,000.0010.24%612,185
Jan 23, 2026234,000.00254,000.00230,000.00254,000.00254,000.006.05%322,463
Jan 22, 2026215,500.00246,000.00208,000.00239,500.00239,500.0012.18%468,298
Jan 21, 2026240,000.00243,500.00209,000.00213,500.00213,500.00-13.21%674,247
Jan 20, 2026241,000.00253,500.00236,500.00246,000.00246,000.001.65%173,306
Jan 19, 2026238,000.00254,000.00235,000.00242,000.00242,000.003.86%259,867
Jan 16, 2026227,000.00233,500.00224,000.00233,000.00233,000.000.65%187,497
Jan 15, 2026229,500.00232,500.00224,000.00231,500.00231,500.001.09%171,296
Jan 14, 2026246,000.00247,500.00226,000.00229,000.00229,000.00-8.03%362,737
Jan 13, 2026254,000.00254,500.00245,000.00249,000.00249,000.00-1.97%127,067
Jan 12, 2026264,500.00264,500.00252,000.00254,000.00254,000.00-4.51%143,528
Jan 9, 2026251,000.00268,500.00246,250.00266,000.00266,000.004.72%184,992
Jan 8, 2026250,000.00257,500.00247,000.00254,000.00254,000.003.04%159,506
Jan 7, 2026248,000.00250,500.00245,500.00246,500.00246,500.00-2.95%159,876
Jan 6, 2026255,000.00257,500.00249,000.00254,000.00254,000.00-1.55%187,968
Jan 5, 2026245,000.00264,000.00240,000.00258,000.00258,000.004.45%246,860
Jan 2, 2026256,000.00265,500.00245,500.00247,000.00247,000.00-2.76%226,682
Dec 30, 2025254,500.00257,000.00248,500.00254,000.00254,000.000.40%231,111
Dec 29, 2025246,500.00253,000.00242,500.00253,000.00253,000.0010.24%357,826
Dec 26, 2025231,000.00234,500.00225,500.00229,500.00229,500.00-367,594
Dec 24, 2025237,500.00237,500.00226,000.00229,500.00229,500.00-2.75%270,555
Dec 23, 2025238,500.00242,000.00234,500.00236,000.00236,000.00-0.84%146,757
Dec 22, 2025244,500.00244,500.00236,500.00238,000.00238,000.00-2.46%173,985
Dec 19, 2025239,000.00251,000.00232,000.00244,000.00244,000.001.88%303,506
Dec 18, 2025234,000.00245,250.00231,000.00239,500.00239,500.00-1.64%274,740
Dec 17, 2025264,000.00264,000.00241,500.00243,500.00243,500.00-8.11%401,150
Dec 16, 2025279,000.00279,500.00264,000.00265,000.00265,000.00-1.67%222,333
Dec 15, 2025266,500.00270,000.00262,250.00269,500.00269,500.000.37%127,241
Dec 12, 2025271,000.00274,000.00265,500.00268,500.00268,500.00-1.47%132,293
Dec 11, 2025283,000.00283,000.00271,500.00272,500.00272,500.00-2.85%209,702
Dec 10, 2025265,500.00286,000.00265,000.00280,500.00280,500.005.06%260,862
Dec 9, 2025269,000.00275,000.00265,000.00267,000.00267,000.00-158,781
Dec 8, 2025277,000.00279,500.00265,500.00267,000.00267,000.00-6.32%252,513
Dec 5, 2025277,500.00288,000.00264,000.00285,000.00285,000.001.60%430,804
Dec 4, 2025285,500.00291,000.00276,000.00280,500.00280,500.00-1.92%287,766
Dec 3, 2025292,000.00294,500.00277,000.00286,000.00286,000.00-1.89%319,742
Dec 2, 2025285,000.00298,500.00273,500.00291,500.00291,500.00-8.19%840,347
Dec 1, 2025315,500.00332,000.00305,000.00317,500.00317,500.00-6.62%494,555
Nov 28, 2025343,500.00369,500.00331,000.00340,000.00340,000.0010.39%794,538
Nov 27, 2025318,000.00324,000.00306,500.00308,000.00308,000.00-3.45%179,802
Nov 26, 2025324,500.00327,500.00310,500.00319,000.00319,000.000.16%174,614
Nov 25, 2025313,500.00328,500.00311,000.00318,500.00318,500.001.76%254,745
Nov 24, 2025368,000.00368,500.00294,500.00313,000.00313,000.00-15.18%738,135
Nov 21, 2025376,000.00381,500.00363,500.00369,000.00369,000.00-4.40%234,983
Nov 20, 2025333,000.00392,500.00328,500.00386,000.00386,000.0015.40%544,757
Nov 19, 2025313,000.00345,000.00298,000.00334,500.00334,500.007.21%429,439
Nov 18, 2025310,000.00317,000.00305,000.00312,000.00312,000.00-0.32%183,815
Nov 17, 2025309,500.00316,500.00302,000.00313,000.00313,000.001.13%195,563
Nov 14, 2025303,500.00319,000.00303,000.00309,500.00309,500.00-0.48%345,316
Nov 13, 2025297,000.00320,000.00286,500.00311,000.00311,000.005.78%651,067
Nov 12, 2025274,000.00300,000.00273,500.00294,000.00294,000.0010.53%591,275
Nov 11, 2025269,500.00283,000.00264,000.00266,000.00266,000.00-4.32%218,118
Nov 10, 2025278,500.00289,500.00275,500.00278,000.00278,000.00-2.80%232,191
Nov 7, 2025243,000.00296,000.00241,500.00286,000.00286,000.0013.49%519,601
Nov 6, 2025260,500.00264,500.00252,000.00252,000.00252,000.00-3.82%130,891
Nov 5, 2025277,000.00277,000.00254,500.00262,000.00262,000.00-3.50%220,003
Nov 4, 2025257,500.00278,000.00253,000.00271,500.00271,500.003.04%356,766
Nov 3, 2025265,500.00269,500.00257,000.00263,500.00263,500.00-2.59%203,593
Oct 31, 2025264,500.00278,500.00261,000.00270,500.00270,500.002.85%258,144
Oct 30, 2025259,500.00267,000.00255,500.00263,000.00263,000.00-0.75%121,116
Oct 29, 2025260,000.00267,000.00255,500.00265,000.00265,000.001.92%110,895
Oct 28, 2025268,000.00271,000.00254,000.00260,000.00260,000.00-4.76%190,130
Oct 27, 2025254,000.00273,000.00245,000.00273,000.00273,000.006.02%233,286
Oct 24, 2025260,500.00269,500.00255,000.00257,500.00257,500.000.19%106,554
Oct 23, 2025262,000.00264,000.00255,500.00257,000.00257,000.00-1.91%80,896
Oct 22, 2025268,500.00277,500.00258,000.00262,000.00262,000.00-3.85%151,333
Oct 21, 2025274,500.00279,500.00269,000.00272,500.00272,500.000.37%109,401
Oct 20, 2025256,500.00276,000.00251,500.00271,500.00271,500.007.10%205,284
Oct 17, 2025248,500.00261,000.00247,500.00253,500.00253,500.00-1.17%191,929
Oct 16, 2025266,500.00268,500.00250,000.00256,500.00256,500.00-3.75%259,650
Oct 15, 2025270,000.00273,000.00256,500.00266,500.00266,500.00-0.37%174,741
Oct 14, 2025284,000.00286,000.00262,000.00267,500.00267,500.00-4.97%183,764
Oct 13, 2025286,500.00292,000.00281,000.00281,500.00281,500.00-4.41%138,051
Oct 10, 2025301,000.00301,000.00280,000.00294,500.00294,500.00-2.00%177,844
Oct 2, 2025299,000.00307,000.00297,500.00300,500.00300,500.000.50%119,819