Skip to main content
Peptron, Inc. (KOSDAQ:087010)
South Korea flag South Korea · Delayed Price · Currency is KRW
269,000
-1,500 (-0.55%)
Apr 29, 2026, 10:50 AM KST

Peptron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026279,500.00280,000.00270,000.00270,500.00270,500.00-4.42%118,312
Apr 27, 2026280,000.00295,500.00275,000.00283,000.00283,000.001.62%142,518
Apr 24, 2026260,000.00287,000.00256,000.00278,500.00278,500.0010.08%273,601
Apr 23, 2026256,500.00262,000.00248,500.00253,000.00253,000.00-142,971
Apr 22, 2026256,000.00257,000.00250,000.00253,000.00253,000.00-0.59%97,981
Apr 21, 2026263,500.00263,500.00253,000.00254,500.00254,500.00-2.68%135,011
Apr 20, 2026266,500.00269,000.00261,000.00261,500.00261,500.00-0.95%92,408
Apr 17, 2026268,500.00270,500.00262,500.00264,000.00264,000.00-1.49%80,668
Apr 16, 2026271,000.00278,500.00266,500.00268,000.00268,000.001.90%98,433
Apr 15, 2026262,500.00265,000.00256,000.00263,000.00263,000.001.15%133,968
Apr 14, 2026267,000.00273,500.00257,500.00260,000.00260,000.00-110,318
Apr 13, 2026262,500.00265,500.00255,000.00260,000.00260,000.00-2.80%145,606
Apr 10, 2026276,000.00277,000.00267,500.00267,500.00267,500.00-2.37%105,442
Apr 9, 2026281,500.00286,000.00272,500.00274,000.00274,000.00-3.52%94,990
Apr 8, 2026295,000.00299,500.00281,000.00284,000.00284,000.002.16%137,848
Apr 7, 2026281,000.00291,000.00275,000.00278,000.00278,000.002.21%89,256
Apr 6, 2026276,000.00280,000.00271,000.00272,000.00272,000.00-1.27%85,635
Apr 3, 2026288,500.00288,500.00274,500.00275,500.00275,500.00-2.30%100,873
Apr 2, 2026309,500.00315,500.00275,500.00282,000.00282,000.00-8.44%216,642
Apr 1, 2026301,500.00314,500.00294,500.00308,000.00308,000.004.94%122,956
Mar 31, 2026291,000.00304,000.00289,000.00293,500.00293,500.00-1.34%122,691
Mar 30, 2026291,500.00305,500.00289,500.00297,500.00297,500.00-1.82%83,217
Mar 27, 2026279,000.00306,500.00279,000.00303,000.00303,000.004.48%157,227
Mar 26, 2026317,000.00324,000.00286,500.00290,000.00290,000.00-8.37%354,547
Mar 25, 2026320,500.00323,000.00301,500.00316,500.00316,500.00-3.21%171,851
Mar 24, 2026356,000.00358,000.00308,000.00327,000.00327,000.00-5.49%403,940
Mar 23, 2026350,000.00352,000.00340,000.00346,000.00346,000.00-184,494
Mar 20, 2026328,500.00359,000.00318,500.00346,000.00346,000.008.98%276,254
Mar 19, 2026319,000.00347,000.00317,500.00317,500.00317,500.00-3.20%185,941
Mar 18, 2026312,500.00331,750.00307,500.00328,000.00328,000.005.47%206,388
Mar 17, 2026319,500.00326,500.00309,000.00311,000.00311,000.00-1.74%158,111
Mar 16, 2026316,000.00333,000.00310,500.00316,500.00316,500.006.21%356,844
Mar 13, 2026280,500.00305,500.00277,500.00298,000.00298,000.002.94%162,106
Mar 12, 2026299,000.00305,000.00285,000.00289,500.00289,500.00-4.14%247,358
Mar 11, 2026302,500.00320,000.00299,000.00302,000.00302,000.004.50%405,773
Mar 10, 2026286,000.00325,500.00267,500.00289,000.00289,000.001.40%620,870
Mar 9, 2026245,500.00299,000.00245,000.00285,000.00285,000.008.37%603,867
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