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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	310,000	309,500	309,500	311,000	303,000	105,481
August 06, 2025	291,500	313,000	313,000	314,000	288,000	234,806
August 05, 2025	298,500	295,000	295,000	302,500	293,000	81,370
August 04, 2025	282,000	294,000	294,000	297,500	282,000	117,216
August 01, 2025	288,500	280,000	280,000	290,500	275,000	140,450
July 31, 2025	291,000	293,500	293,500	296,500	283,000	131,069
July 30, 2025	292,000	288,000	288,000	311,000	286,500	186,890
July 29, 2025	308,500	299,000	299,000	309,000	288,500	310,296
July 28, 2025	284,000	281,000	281,000	286,500	276,000	92,631
July 25, 2025	284,000	286,000	286,000	290,500	277,000	122,761
July 24, 2025	290,000	284,500	284,500	297,500	277,500	227,722
July 23, 2025	297,000	296,500	296,500	299,000	285,500	160,163
July 22, 2025	300,000	299,000	299,000	308,500	288,000	169,444
July 21, 2025	307,500	301,000	301,000	315,000	292,000	237,835
July 18, 2025	282,500	294,500	294,500	297,500	279,500	291,592
July 17, 2025	240,500	283,500	283,500	287,000	239,000	885,490
July 16, 2025	227,000	237,000	237,000	245,000	226,500	323,487
July 15, 2025	190,000	235,000	235,000	237,500	190,000	878,538
July 14, 2025	191,700	192,200	192,200	194,000	187,900	116,809
July 11, 2025	195,700	191,400	191,400	196,000	190,000	146,255
July 10, 2025	193,200	196,600	196,600	199,100	192,100	156,449
July 09, 2025	191,300	192,800	192,800	201,000	190,400	206,685
July 08, 2025	194,000	190,500	190,500	201,000	190,100	146,005
July 07, 2025	184,500	195,900	195,900	199,800	184,500	168,127
July 04, 2025	201,000	189,100	189,100	202,500	187,000	218,757

Peptron, Inc. (087010.KQ) KOE