Peptron, Inc. 087010
KRX · South Korea · Health Technology
KRW 142,500.00+10,900.00 (+8.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 131,600.00 | -0.23% | KRW 130,000.00 | KRW 135,900.00 | KRW 127,400.00 | 114.86K |
| 2026-09-29 | KRW 131,900.00 | -3.93% | KRW 134,300.00 | KRW 135,300.00 | KRW 125,100.00 | 203.82K |
| 2026-09-28 | KRW 137,300.00 | -5.64% | KRW 144,200.00 | KRW 150,900.00 | KRW 137,200.00 | 130.37K |
| 2026-09-23 | KRW 145,500.00 | +2.46% | KRW 143,400.00 | KRW 148,400.00 | KRW 142,600.00 | 90.24K |
| 2026-09-22 | KRW 142,000.00 | -12.02% | KRW 158,600.00 | KRW 158,600.00 | KRW 141,700.00 | 244.76K |
| 2026-09-21 | KRW 161,400.00 | +3.46% | KRW 160,100.00 | KRW 162,000.00 | KRW 158,000.00 | 73.10K |
| 2026-09-18 | KRW 156,000.00 | +5.48% | KRW 150,600.00 | KRW 156,000.00 | KRW 149,100.00 | 108.28K |
| 2026-09-17 | KRW 147,900.00 | +0.96% | KRW 147,800.00 | KRW 152,700.00 | KRW 145,900.00 | 61.54K |
| 2026-09-16 | KRW 146,500.00 | -2.85% | KRW 148,500.00 | KRW 148,800.00 | KRW 142,200.00 | 104.92K |
| 2026-09-15 | KRW 150,800.00 | +8.41% | KRW 146,700.00 | KRW 155,000.00 | KRW 142,000.00 | 190.40K |
| 2026-09-14 | KRW 139,100.00 | -4.73% | KRW 141,800.00 | KRW 143,000.00 | KRW 138,100.00 | 117.70K |
| 2026-09-11 | KRW 146,000.00 | -3.69% | KRW 144,900.00 | KRW 148,400.00 | KRW 144,400.00 | 75.83K |
| 2026-09-10 | KRW 151,600.00 | +3.48% | KRW 143,400.00 | KRW 151,600.00 | KRW 141,200.00 | 231.88K |
| 2026-09-09 | KRW 146,500.00 | -0.48% | KRW 145,500.00 | KRW 150,000.00 | KRW 144,100.00 | 111.08K |
| 2026-09-08 | KRW 147,200.00 | -8.11% | KRW 160,200.00 | KRW 160,300.00 | KRW 147,200.00 | 192.42K |
| 2026-09-07 | KRW 160,200.00 | +1.84% | KRW 161,300.00 | KRW 167,500.00 | KRW 155,500.00 | 92.87K |
| 2026-09-04 | KRW 157,300.00 | +7.30% | KRW 148,000.00 | KRW 162,400.00 | KRW 147,400.00 | 129.12K |
| 2026-09-03 | KRW 146,600.00 | -6.92% | KRW 158,900.00 | KRW 160,200.00 | KRW 145,300.00 | 157.58K |
| 2026-09-02 | KRW 157,500.00 | -4.83% | KRW 157,500.00 | KRW 168,600.00 | KRW 154,200.00 | 166.27K |
| 2026-09-01 | KRW 165,500.00 | -9.66% | KRW 180,200.00 | KRW 183,100.00 | KRW 161,500.00 | 217.11K |
| 2026-08-31 | KRW 183,200.00 | -4.78% | KRW 192,300.00 | KRW 192,500.00 | KRW 176,200.00 | 143.74K |
| 2026-08-28 | KRW 192,400.00 | +2.23% | KRW 185,500.00 | KRW 192,900.00 | KRW 184,700.00 | 87.10K |
| 2026-08-27 | KRW 188,200.00 | +1.73% | KRW 180,200.00 | KRW 189,800.00 | KRW 180,200.00 | 79.42K |
| 2026-08-26 | KRW 185,000.00 | +0.98% | KRW 184,400.00 | KRW 189,800.00 | KRW 183,500.00 | 78.81K |
| 2026-08-25 | KRW 183,200.00 | +0.16% | KRW 179,600.00 | KRW 184,100.00 | KRW 174,400.00 | 90.92K |
| 2026-08-24 | KRW 182,900.00 | +2.41% | KRW 178,700.00 | KRW 186,000.00 | KRW 176,600.00 | 109.17K |
| 2026-08-21 | KRW 178,600.00 | -3.93% | KRW 181,900.00 | KRW 183,400.00 | KRW 175,600.00 | 102.50K |
| 2026-08-20 | KRW 185,900.00 | 0.00% | KRW 190,800.00 | KRW 192,700.00 | KRW 183,800.00 | 115.59K |
| 2026-08-19 | KRW 185,900.00 | +3.28% | KRW 179,300.00 | KRW 193,400.00 | KRW 175,000.00 | 104.97K |
| 2026-08-18 | KRW 180,000.00 | -7.22% | KRW 192,500.00 | KRW 197,350.00 | KRW 179,200.00 | 149.69K |
| 2026-08-14 | KRW 194,000.00 | -1.37% | KRW 196,700.00 | KRW 203,500.00 | KRW 186,900.00 | 134.53K |
| 2026-08-13 | KRW 196,700.00 | +5.53% | KRW 184,000.00 | KRW 207,000.00 | KRW 183,700.00 | 208.48K |
| 2026-08-12 | KRW 186,400.00 | +1.08% | KRW 181,200.00 | KRW 188,900.00 | KRW 177,000.00 | 123.75K |
| 2026-08-11 | KRW 184,400.00 | +0.71% | KRW 180,800.00 | KRW 186,000.00 | KRW 174,300.00 | 163.58K |
| 2026-08-10 | KRW 183,100.00 | +0.72% | KRW 185,100.00 | KRW 196,200.00 | KRW 178,000.00 | 292.06K |
| 2026-08-07 | KRW 181,800.00 | +2.13% | KRW 177,300.00 | KRW 183,200.00 | KRW 169,300.00 | 167.59K |
| 2026-08-06 | KRW 178,000.00 | +3.79% | KRW 176,900.00 | KRW 183,900.00 | KRW 170,700.00 | 236.64K |
| 2026-08-05 | KRW 171,500.00 | -1.32% | KRW 171,800.00 | KRW 176,200.00 | KRW 165,500.00 | 226.89K |
| 2026-08-04 | KRW 173,800.00 | +4.64% | KRW 161,600.00 | KRW 188,800.00 | KRW 158,600.00 | 504.84K |
| 2026-08-03 | KRW 166,100.00 | +29.97% | KRW 131,100.00 | KRW 166,100.00 | KRW 129,700.00 | 265.44K |
| 2026-07-31 | KRW 127,800.00 | +5.79% | KRW 124,100.00 | KRW 132,000.00 | KRW 120,200.00 | 182.33K |
| 2026-07-30 | KRW 120,800.00 | -10.72% | KRW 133,900.00 | KRW 136,800.00 | KRW 120,400.00 | 200.66K |
| 2026-07-29 | KRW 135,300.00 | -5.38% | KRW 143,000.00 | KRW 144,400.00 | KRW 124,300.00 | 337.47K |
| 2026-07-28 | KRW 143,000.00 | +10.94% | KRW 124,800.00 | KRW 148,200.00 | KRW 116,700.00 | 271.57K |
| 2026-07-27 | KRW 128,900.00 | +13.77% | KRW 126,000.00 | KRW 132,200.00 | KRW 119,800.00 | 289.62K |
| 2026-07-24 | KRW 113,300.00 | +4.14% | KRW 106,100.00 | KRW 115,000.00 | KRW 104,300.00 | 184.53K |
| 2026-07-23 | KRW 108,800.00 | +5.02% | KRW 103,500.00 | KRW 108,800.00 | KRW 102,500.00 | 162.36K |
| 2026-07-22 | KRW 103,600.00 | -2.54% | KRW 108,100.00 | KRW 111,100.00 | KRW 103,100.00 | 161.72K |
| 2026-07-21 | KRW 106,300.00 | -2.03% | KRW 108,000.00 | KRW 108,700.00 | KRW 100,800.00 | 187.67K |
| 2026-07-20 | KRW 108,500.00 | -8.98% | KRW 113,400.00 | KRW 114,900.00 | KRW 108,200.00 | 149.43K |
| 2026-07-16 | KRW 119,200.00 | -8.31% | KRW 127,400.00 | KRW 128,100.00 | KRW 116,800.00 | 218.62K |
| 2026-07-15 | KRW 130,000.00 | +18.18% | KRW 115,100.00 | KRW 137,500.00 | KRW 114,300.00 | 620.73K |
| 2026-07-14 | KRW 110,000.00 | +1.66% | KRW 108,000.00 | KRW 111,300.00 | KRW 98,000.00 | 471.30K |
| 2026-07-13 | KRW 108,200.00 | -3.05% | KRW 109,000.00 | KRW 122,200.00 | KRW 104,000.00 | 977.24K |
| 2026-07-10 | KRW 111,600.00 | -29.94% | KRW 111,600.00 | KRW 122,700.00 | KRW 111,600.00 | 2.03M |
| 2026-07-09 | KRW 159,300.00 | -0.69% | KRW 161,100.00 | KRW 164,700.00 | KRW 150,100.00 | 235.07K |
| 2026-07-08 | KRW 160,400.00 | -11.48% | KRW 179,000.00 | KRW 180,000.00 | KRW 155,300.00 | 198.11K |
| 2026-07-07 | KRW 181,200.00 | -3.46% | KRW 185,400.00 | KRW 198,900.00 | KRW 175,800.00 | 125.73K |
| 2026-07-06 | KRW 187,700.00 | +3.87% | KRW 183,000.00 | KRW 196,900.00 | KRW 178,900.00 | 132.68K |
| 2026-07-03 | KRW 180,700.00 | +1.46% | KRW 179,900.00 | KRW 183,300.00 | KRW 168,300.00 | 111.13K |
| 2026-07-02 | KRW 178,100.00 | -1.98% | KRW 180,200.00 | KRW 188,700.00 | KRW 177,000.00 | 98.26K |
| 2026-07-01 | KRW 181,700.00 | -1.41% | KRW 184,400.00 | KRW 193,700.00 | KRW 177,000.00 | 181.60K |
| 2026-06-30 | KRW 184,300.00 | -7.76% | KRW 198,500.00 | KRW 201,000.00 | KRW 180,600.00 | 186.91K |
| 2026-06-29 | KRW 199,800.00 | +19.64% | KRW 173,800.00 | KRW 204,000.00 | KRW 173,800.00 | 251.22K |
| 2026-06-26 | KRW 167,000.00 | -7.22% | KRW 179,200.00 | KRW 180,800.00 | KRW 162,500.00 | 324.32K |
| 2026-06-25 | KRW 180,000.00 | -16.67% | KRW 212,000.00 | KRW 217,000.00 | KRW 179,900.00 | 301.72K |
| 2026-06-24 | KRW 216,000.00 | +14.59% | KRW 188,400.00 | KRW 224,000.00 | KRW 188,400.00 | 305.88K |
| 2026-06-23 | KRW 188,500.00 | -8.05% | KRW 203,000.00 | KRW 209,000.00 | KRW 183,000.00 | 223.88K |
| 2026-06-22 | KRW 205,000.00 | +0.24% | KRW 203,500.00 | KRW 214,500.00 | KRW 199,800.00 | 191.24K |
| 2026-06-19 | KRW 204,500.00 | -5.54% | KRW 218,000.00 | KRW 218,000.00 | KRW 202,000.00 | 242.28K |
| 2026-06-18 | KRW 216,500.00 | -9.60% | KRW 235,500.00 | KRW 238,000.00 | KRW 216,500.00 | 256.56K |
| 2026-06-17 | KRW 239,500.00 | +3.01% | KRW 237,000.00 | KRW 249,000.00 | KRW 229,500.00 | 172.91K |
| 2026-06-16 | KRW 232,500.00 | +0.43% | KRW 232,000.00 | KRW 236,000.00 | KRW 226,000.00 | 170.00K |
| 2026-06-15 | KRW 231,500.00 | +0.65% | KRW 237,000.00 | KRW 252,000.00 | KRW 229,500.00 | 179.40K |
| 2026-06-12 | KRW 230,000.00 | -3.16% | KRW 244,000.00 | KRW 253,500.00 | KRW 230,000.00 | 203.57K |
| 2026-06-11 | KRW 237,500.00 | -1.86% | KRW 239,500.00 | KRW 249,500.00 | KRW 231,500.00 | 276.53K |
| 2026-06-10 | KRW 242,000.00 | -1.22% | KRW 242,000.00 | KRW 258,000.00 | KRW 239,000.00 | 2 |
| 2026-06-09 | KRW 245,000.00 | +6.29% | KRW 237,000.00 | KRW 254,500.00 | KRW 227,500.00 | 187.97K |
| 2026-06-08 | KRW 230,500.00 | -9.07% | KRW 243,000.00 | KRW 270,000.00 | KRW 226,000.00 | 246.26K |
| 2026-06-05 | KRW 253,500.00 | -4.88% | KRW 274,000.00 | KRW 278,000.00 | KRW 247,500.00 | 124.27K |
| 2026-06-04 | KRW 266,500.00 | -1.48% | KRW 270,000.00 | KRW 276,500.00 | KRW 263,500.00 | 112.09K |
| 2026-06-02 | KRW 270,500.00 | -2.87% | KRW 261,000.00 | KRW 282,000.00 | KRW 260,500.00 | 201.61K |
| 2026-06-01 | KRW 278,500.00 | -7.48% | KRW 302,500.00 | KRW 303,000.00 | KRW 274,000.00 | 276.32K |
| 2026-05-29 | KRW 301,000.00 | -5.94% | KRW 315,000.00 | KRW 326,500.00 | KRW 294,000.00 | 340.12K |
| 2026-05-28 | KRW 320,000.00 | +11.30% | KRW 288,500.00 | KRW 332,000.00 | KRW 281,000.00 | 361.30K |
| 2026-05-27 | KRW 287,500.00 | +6.28% | KRW 267,500.00 | KRW 295,000.00 | KRW 264,500.00 | 352.18K |
| 2026-05-26 | KRW 270,500.00 | +5.46% | KRW 264,000.00 | KRW 277,500.00 | KRW 258,000.00 | 137.98K |
| 2026-05-22 | KRW 256,500.00 | +7.32% | KRW 245,500.00 | KRW 265,000.00 | KRW 245,000.00 | 167.20K |
| 2026-05-21 | KRW 239,000.00 | +2.14% | KRW 238,000.00 | KRW 256,000.00 | KRW 237,500.00 | 171.17K |
| 2026-05-20 | KRW 234,000.00 | -4.68% | KRW 246,000.00 | KRW 258,000.00 | KRW 233,000.00 | 126.08K |