Peptron, Inc. - 087010.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	243,000	286,000	286,000	296,000	241,500	532,096
November 06, 2025	260,500	252,000	252,000	264,500	252,000	136,404
November 05, 2025	277,000	262,000	262,000	277,000	254,500	220,003
November 04, 2025	257,500	271,500	271,500	278,000	253,000	360,938
November 03, 2025	265,500	263,500	263,500	269,500	257,000	203,593
October 31, 2025	264,500	270,500	270,500	278,500	261,000	258,144
October 30, 2025	259,500	263,000	263,000	267,000	255,500	121,116
October 29, 2025	260,000	265,000	265,000	267,000	255,500	110,895
October 28, 2025	268,000	260,000	260,000	271,000	254,000	192,517
October 27, 2025	254,000	273,000	273,000	273,000	245,000	233,286
October 24, 2025	260,500	257,500	257,500	269,500	255,000	109,210
October 23, 2025	262,000	257,000	257,000	264,000	255,500	82,572
October 22, 2025	268,500	262,000	262,000	277,500	258,000	151,333
October 21, 2025	274,500	272,500	272,500	279,500	269,000	107,537
October 20, 2025	256,500	271,500	271,500	276,000	251,500	208,497
October 17, 2025	248,500	253,500	253,500	261,000	247,500	187,158
October 16, 2025	266,500	256,500	256,500	268,500	250,000	263,998
October 15, 2025	270,000	266,500	266,500	273,000	256,500	174,741
October 14, 2025	284,000	267,500	267,500	286,000	262,000	185,439
October 13, 2025	286,500	281,500	281,500	292,000	281,000	138,051
October 10, 2025	301,000	294,500	294,500	301,000	280,000	194,822
October 02, 2025	299,000	300,500	300,500	307,000	297,500	119,819
October 01, 2025	300,000	299,000	299,000	304,500	294,000	111,288
September 30, 2025	289,500	300,000	300,000	302,000	287,500	185,430
September 29, 2025	277,500	289,500	289,500	296,000	273,000	162,062
September 26, 2025	277,500	277,500	277,500	283,000	272,000	111,238
September 25, 2025	286,000	281,000	281,000	291,500	278,500	136,797
September 24, 2025	299,000	290,000	290,000	301,500	269,500	511,854
September 23, 2025	302,500	308,000	308,000	320,000	297,500	259,364
September 22, 2025	289,000	304,000	304,000	308,500	282,000	283,578
September 19, 2025	290,000	289,500	289,500	295,500	287,500	142,064
September 18, 2025	293,500	289,500	289,500	296,000	284,500	145,892
September 17, 2025	300,000	289,500	289,500	303,000	289,000	168,723
September 16, 2025	304,500	299,500	299,500	304,500	296,000	134,703
September 15, 2025	307,000	304,500	304,500	312,500	302,000	126,307
September 12, 2025	318,000	307,000	307,000	319,000	303,000	141,178
September 11, 2025	294,500	311,000	311,000	325,500	288,500	457,361
September 10, 2025	295,500	295,000	295,000	297,500	290,000	112,398
September 09, 2025	288,500	296,000	296,000	297,000	285,000	130,285
September 08, 2025	301,000	290,000	290,000	302,500	284,500	237,745
September 05, 2025	305,500	303,500	303,500	306,000	297,500	89,151
September 04, 2025	305,500	303,500	303,500	319,000	303,000	149,053
September 03, 2025	309,000	304,500	304,500	309,500	298,000	121,973
September 02, 2025	310,000	313,000	313,000	314,500	298,000	131,229
September 01, 2025	305,000	300,000	300,000	308,000	295,500	140,413
August 29, 2025	318,000	309,500	309,500	325,000	305,000	130,410
August 28, 2025	316,500	317,500	317,500	322,000	310,000	87,454
August 27, 2025	312,000	320,500	320,500	329,000	310,000	130,185
August 26, 2025	315,000	313,500	313,500	323,000	308,500	121,151
August 25, 2025	323,000	314,500	314,500	323,000	310,500	116,931
August 22, 2025	323,500	314,500	314,500	324,500	307,500	95,143
August 21, 2025	319,500	321,000	321,000	332,500	319,000	156,755
August 20, 2025	308,000	311,000	311,000	313,000	299,000	179,589
August 19, 2025	327,000	301,000	301,000	327,500	275,000	620,839
August 18, 2025	345,000	323,500	323,500	351,500	321,000	328,344
August 14, 2025	344,000	353,500	353,500	359,000	333,000	251,079
August 13, 2025	308,000	349,000	349,000	350,000	303,500	420,233
August 12, 2025	301,000	305,500	305,500	311,500	299,500	127,032
August 11, 2025	302,000	300,000	300,000	307,000	295,500	91,642
August 08, 2025	301,000	301,500	301,500	310,500	297,000	125,287

Peptron, Inc. (087010.KQ) KOE