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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	246,000	229,000	229,000	247,500	226,000	362,737
January 13, 2026	254,000	249,000	249,000	254,500	245,000	127,067
January 12, 2026	264,500	254,000	254,000	264,500	252,000	143,528
January 09, 2026	251,000	266,000	266,000	268,500	246,250	190,123
January 08, 2026	250,000	254,000	254,000	257,500	247,000	164,725
January 07, 2026	248,000	246,500	246,500	250,500	245,500	159,876
January 06, 2026	255,000	254,000	254,000	257,500	249,000	193,035
January 05, 2026	245,000	258,000	258,000	264,000	240,000	250,678
January 02, 2026	256,000	247,000	247,000	265,500	245,500	223,587
December 30, 2025	254,500	254,000	254,000	257,000	248,500	270,827
December 29, 2025	246,500	253,000	253,000	253,000	242,500	362,634
December 26, 2025	231,000	229,500	229,500	234,500	225,500	367,594
December 24, 2025	237,500	229,500	229,500	237,500	226,000	273,850
December 23, 2025	238,500	236,000	236,000	242,000	234,500	149,898
December 22, 2025	244,500	238,000	238,000	244,500	236,500	173,985
December 19, 2025	239,000	244,000	244,000	251,000	232,000	312,193
December 18, 2025	234,000	239,500	239,500	245,250	231,000	278,851
December 17, 2025	264,000	243,500	243,500	264,000	241,500	401,150
December 16, 2025	279,000	265,000	265,000	279,500	264,000	227,101
December 15, 2025	266,500	269,500	269,500	270,000	262,250	127,241
December 12, 2025	271,000	268,500	268,500	274,000	265,500	135,475
December 11, 2025	283,000	272,500	272,500	283,000	271,500	258,015
December 10, 2025	265,500	280,500	280,500	286,000	265,000	264,345
December 09, 2025	269,000	267,000	267,000	275,000	265,000	162,695
December 08, 2025	277,000	267,000	267,000	279,500	265,500	252,513
December 05, 2025	277,500	285,000	285,000	288,000	264,000	436,814
December 04, 2025	285,500	280,500	280,500	291,000	276,000	290,624
December 03, 2025	292,000	286,000	286,000	294,500	277,000	325,954
December 02, 2025	285,000	291,500	291,500	298,500	273,500	840,347
December 01, 2025	315,500	317,500	317,500	332,000	305,000	494,556
November 28, 2025	343,500	340,000	340,000	369,500	331,000	808,130
November 27, 2025	318,000	308,000	308,000	324,000	306,500	179,807
November 26, 2025	324,500	319,000	319,000	327,500	310,500	174,614
November 25, 2025	313,500	318,500	318,500	328,500	311,000	258,457
November 24, 2025	368,000	312,000	312,500	368,500	294,500	722,951
November 21, 2025	376,000	369,000	369,000	381,500	363,500	239,203
November 20, 2025	333,000	386,000	386,000	392,500	328,500	544,757
November 19, 2025	313,000	334,500	334,500	345,000	298,000	443,665
November 18, 2025	310,000	312,000	312,000	317,000	305,000	186,151
November 17, 2025	309,500	313,000	313,000	316,500	302,000	200,382
November 14, 2025	303,500	309,500	309,500	319,000	303,000	347,834
November 13, 2025	297,000	311,000	311,000	320,000	286,500	655,536
November 12, 2025	274,000	294,000	294,000	300,000	273,500	591,275
November 11, 2025	269,500	266,000	266,000	283,000	264,000	218,118
November 10, 2025	278,500	278,000	278,000	289,500	275,500	235,627
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

Peptron, Inc. (087010.KQ) KOE