People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 32,200.00 | 32,600.00 | 30,350.00 | 30,400.00 | 30,400.00 | 112,625 |
| 2026-10-19 | 29,450.00 | 32,500.00 | 28,750.00 | 32,500.00 | 32,500.00 | 148,288 |
| 2026-10-16 | 29,500.00 | 30,450.00 | 29,000.00 | 29,750.00 | 29,750.00 | 81,096 |
| 2026-10-15 | 30,600.00 | 31,350.00 | 28,800.00 | 29,350.00 | 29,350.00 | 152,237 |
| 2026-10-14 | 31,550.00 | 33,000.00 | 31,350.00 | 32,000.00 | 32,000.00 | 137,801 |
| 2026-10-13 | 30,500.00 | 31,950.00 | 29,300.00 | 31,750.00 | 31,750.00 | 155,413 |
| 2026-10-12 | 33,850.00 | 34,250.00 | 31,200.00 | 31,300.00 | 31,300.00 | 202,970 |
| 2026-10-08 | 32,550.00 | 33,500.00 | 32,200.00 | 33,000.00 | 33,000.00 | 163,789 |
| 2026-10-07 | 33,250.00 | 33,250.00 | 32,300.00 | 32,300.00 | 32,300.00 | 117,448 |
| 2026-10-06 | 32,950.00 | 33,600.00 | 32,400.00 | 33,450.00 | 33,450.00 | 180,750 |
| 2026-10-02 | 31,350.00 | 32,500.00 | 31,150.00 | 32,400.00 | 32,400.00 | 209,197 |
| 2026-10-01 | 29,550.00 | 31,200.00 | 29,200.00 | 31,100.00 | 31,100.00 | 151,295 |
| 2026-09-30 | 29,250.00 | 30,050.00 | 29,250.00 | 29,550.00 | 29,550.00 | 131,444 |
| 2026-09-29 | 29,200.00 | 29,250.00 | 28,050.00 | 28,500.00 | 28,500.00 | 137,885 |
| 2026-09-28 | 28,800.00 | 29,750.00 | 28,550.00 | 29,300.00 | 29,300.00 | 138,865 |
| 2026-09-23 | 29,000.00 | 29,200.00 | 28,500.00 | 28,750.00 | 28,750.00 | 58,278 |
| 2026-09-22 | 29,750.00 | 30,600.00 | 28,600.00 | 28,650.00 | 28,650.00 | 142,043 |
| 2026-09-21 | 29,200.00 | 29,250.00 | 28,650.00 | 29,200.00 | 29,200.00 | 66,366 |
| 2026-09-18 | 29,100.00 | 29,300.00 | 28,700.00 | 29,000.00 | 29,000.00 | 87,226 |
| 2026-09-17 | 28,900.00 | 29,200.00 | 28,500.00 | 28,550.00 | 28,550.00 | 68,098 |
| 2026-09-16 | 29,400.00 | 29,600.00 | 28,550.00 | 28,900.00 | 28,900.00 | 96,046 |
| 2026-09-15 | 29,050.00 | 29,900.00 | 28,550.00 | 29,550.00 | 29,550.00 | 91,312 |
| 2026-09-14 | 29,350.00 | 29,350.00 | 28,650.00 | 29,000.00 | 29,000.00 | 117,316 |
| 2026-09-11 | 29,350.00 | 30,000.00 | 29,200.00 | 29,600.00 | 29,600.00 | 224,544 |
| 2026-09-10 | 29,600.00 | 30,600.00 | 29,200.00 | 30,350.00 | 30,350.00 | 139,830 |
| 2026-09-09 | 29,300.00 | 30,350.00 | 29,250.00 | 30,250.00 | 30,250.00 | 111,550 |
| 2026-09-08 | 30,000.00 | 30,350.00 | 29,200.00 | 29,200.00 | 29,200.00 | 70,049 |
| 2026-09-07 | 29,750.00 | 30,200.00 | 29,400.00 | 29,800.00 | 29,800.00 | 48,416 |
| 2026-09-04 | 29,500.00 | 30,150.00 | 29,300.00 | 29,450.00 | 29,450.00 | 62,147 |
| 2026-09-03 | 28,900.00 | 29,900.00 | 28,250.00 | 29,200.00 | 29,200.00 | 127,545 |
| 2026-09-02 | 29,100.00 | 29,600.00 | 28,350.00 | 28,350.00 | 28,350.00 | 133,589 |
| 2026-09-01 | 30,400.00 | 31,550.00 | 29,900.00 | 30,000.00 | 30,000.00 | 182,295 |
| 2026-08-31 | 29,850.00 | 30,500.00 | 29,200.00 | 30,350.00 | 30,350.00 | 683,764 |
| 2026-08-28 | 30,400.00 | 30,750.00 | 29,750.00 | 29,950.00 | 29,950.00 | 131,776 |
| 2026-08-27 | 29,550.00 | 30,600.00 | 29,350.00 | 30,350.00 | 30,350.00 | 180,285 |
| 2026-08-26 | 29,500.00 | 30,050.00 | 28,650.00 | 29,500.00 | 29,500.00 | 110,024 |
| 2026-08-25 | 29,450.00 | 29,650.00 | 28,150.00 | 29,500.00 | 29,500.00 | 102,096 |
| 2026-08-24 | 28,350.00 | 30,000.00 | 28,350.00 | 29,850.00 | 29,850.00 | 132,958 |
| 2026-08-21 | 29,000.00 | 29,100.00 | 27,650.00 | 27,900.00 | 27,900.00 | 123,274 |
| 2026-08-20 | 30,200.00 | 30,950.00 | 29,550.00 | 29,850.00 | 29,850.00 | 106,977 |
| 2026-08-19 | 29,650.00 | 30,600.00 | 28,850.00 | 29,850.00 | 29,850.00 | 82,772 |
| 2026-08-18 | 33,000.00 | 33,000.00 | 29,900.00 | 30,100.00 | 30,100.00 | 209,400 |
| 2026-08-14 | 32,850.00 | 33,600.00 | 31,800.00 | 33,100.00 | 33,100.00 | 117,864 |
| 2026-08-13 | 33,100.00 | 33,650.00 | 32,500.00 | 32,650.00 | 32,650.00 | 90,046 |
| 2026-08-12 | 32,850.00 | 33,450.00 | 32,050.00 | 33,150.00 | 33,150.00 | 101,468 |
| 2026-08-11 | 33,450.00 | 33,550.00 | 32,500.00 | 32,950.00 | 32,950.00 | 115,223 |
| 2026-08-10 | 32,600.00 | 33,800.00 | 32,050.00 | 33,750.00 | 33,750.00 | 119,778 |
| 2026-08-07 | 32,700.00 | 33,300.00 | 30,550.00 | 32,250.00 | 32,250.00 | 130,800 |
| 2026-08-06 | 31,000.00 | 32,050.00 | 30,350.00 | 31,750.00 | 31,750.00 | 102,802 |
| 2026-08-05 | 31,950.00 | 32,100.00 | 30,900.00 | 31,050.00 | 31,050.00 | 135,084 |
| 2026-08-04 | 29,300.00 | 31,250.00 | 29,300.00 | 31,250.00 | 31,250.00 | 158,864 |
| 2026-08-03 | 27,850.00 | 30,150.00 | 27,500.00 | 28,950.00 | 28,950.00 | 129,703 |
| 2026-07-31 | 27,000.00 | 28,800.00 | 26,400.00 | 28,300.00 | 28,300.00 | 147,511 |
| 2026-07-30 | 23,000.00 | 26,550.00 | 23,000.00 | 25,650.00 | 25,650.00 | 169,396 |
| 2026-07-29 | 27,700.00 | 28,250.00 | 23,700.00 | 25,200.00 | 25,200.00 | 225,597 |
| 2026-07-28 | 29,400.00 | 29,850.00 | 27,000.00 | 27,650.00 | 27,650.00 | 125,627 |
| 2026-07-27 | 30,200.00 | 30,850.00 | 29,600.00 | 30,150.00 | 30,150.00 | 109,993 |
| 2026-07-24 | 29,800.00 | 30,150.00 | 29,050.00 | 29,350.00 | 29,350.00 | 82,067 |
| 2026-07-23 | 28,400.00 | 30,500.00 | 28,400.00 | 30,450.00 | 30,450.00 | 98,185 |
| 2026-07-22 | 28,400.00 | 29,350.00 | 28,150.00 | 28,350.00 | 28,350.00 | 88,935 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.