People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 54,000.00 | 55,400.00 | 51,400.00 | 52,700.00 | 52,295.78 | 542,585 |
| 2024-07-25 | 50,600.00 | 55,600.00 | 50,300.00 | 53,100.00 | 52,692.71 | 928,836 |
| 2024-07-24 | 50,500.00 | 52,900.00 | 50,500.00 | 51,700.00 | 51,303.45 | 367,293 |
| 2024-07-23 | 52,400.00 | 52,600.00 | 50,200.00 | 51,200.00 | 50,807.29 | 413,050 |
| 2024-07-22 | 53,800.00 | 53,800.00 | 51,600.00 | 52,000.00 | 51,601.15 | 381,382 |
| 2024-07-19 | 54,200.00 | 54,900.00 | 53,300.00 | 54,100.00 | 53,685.04 | 302,144 |
| 2024-07-18 | 53,900.00 | 55,200.00 | 53,500.00 | 54,300.00 | 53,883.51 | 340,388 |
| 2024-07-17 | 57,600.00 | 59,000.00 | 54,700.00 | 55,000.00 | 54,578.14 | 534,302 |
| 2024-07-16 | 57,700.00 | 58,500.00 | 55,700.00 | 56,600.00 | 56,165.87 | 493,840 |
| 2024-07-15 | 58,900.00 | 58,900.00 | 56,500.00 | 57,200.00 | 56,761.27 | 388,665 |
| 2024-07-12 | 58,100.00 | 59,100.00 | 57,600.00 | 58,500.00 | 58,051.30 | 423,505 |
| 2024-07-11 | 59,600.00 | 60,100.00 | 57,200.00 | 57,800.00 | 57,356.67 | 784,613 |
| 2024-07-10 | 60,200.00 | 60,600.00 | 58,200.00 | 58,900.00 | 58,448.23 | 639,654 |
| 2024-07-09 | 62,600.00 | 62,700.00 | 59,700.00 | 60,700.00 | 60,234.42 | 565,693 |
| 2024-07-08 | 62,200.00 | 63,800.00 | 61,500.00 | 62,000.00 | 61,524.45 | 342,668 |
| 2024-07-05 | 63,700.00 | 64,500.00 | 61,600.00 | 62,300.00 | 61,822.15 | 499,024 |
| 2024-07-04 | 66,900.00 | 67,500.00 | 63,300.00 | 63,600.00 | 63,112.18 | 499,617 |
| 2024-07-03 | 66,000.00 | 68,900.00 | 65,200.00 | 66,000.00 | 65,493.77 | 866,315 |
| 2024-07-02 | 68,700.00 | 68,900.00 | 64,600.00 | 64,700.00 | 64,203.74 | 570,567 |
| 2024-07-01 | 67,200.00 | 70,500.00 | 66,400.00 | 68,000.00 | 67,478.43 | 516,231 |
| 2024-06-28 | 66,700.00 | 69,500.00 | 66,200.00 | 67,200.00 | 66,684.57 | 473,631 |
| 2024-06-27 | 70,100.00 | 71,000.00 | 66,600.00 | 67,100.00 | 66,585.33 | 633,823 |
| 2024-06-26 | 72,300.00 | 73,300.00 | 67,600.00 | 68,000.00 | 67,478.43 | 778,808 |
| 2024-06-25 | 71,000.00 | 74,500.00 | 70,200.00 | 70,400.00 | 69,860.02 | 624,439 |
| 2024-06-24 | 75,800.00 | 76,700.00 | 69,700.00 | 71,000.00 | 70,455.42 | 1,142,736 |
| 2024-06-21 | 79,500.00 | 81,000.00 | 76,500.00 | 76,700.00 | 76,111.70 | 862,624 |
| 2024-06-20 | 81,300.00 | 84,400.00 | 79,000.00 | 80,300.00 | 79,684.09 | 736,292 |
| 2024-06-19 | 85,100.00 | 89,500.00 | 84,000.00 | 84,500.00 | 83,851.87 | 690,736 |
| 2024-06-18 | 84,300.00 | 88,200.00 | 82,400.00 | 84,800.00 | 84,149.57 | 770,637 |
| 2024-06-17 | 77,700.00 | 84,600.00 | 77,700.00 | 84,200.00 | 83,554.17 | 756,466 |
| 2024-06-14 | 81,800.00 | 82,000.00 | 75,600.00 | 80,000.00 | 79,386.39 | 878,346 |
| 2024-06-13 | 83,000.00 | 85,000.00 | 79,900.00 | 83,500.00 | 82,859.54 | 879,425 |
| 2024-06-12 | 80,500.00 | 83,800.00 | 79,200.00 | 80,900.00 | 80,279.48 | 990,009 |
| 2024-06-11 | 75,500.00 | 83,000.00 | 75,500.00 | 78,900.00 | 78,294.82 | 1,579,169 |
| 2024-06-10 | 79,400.00 | 79,500.00 | 75,500.00 | 76,700.00 | 76,111.70 | 678,588 |
| 2024-06-07 | 77,000.00 | 82,200.00 | 75,600.00 | 78,000.00 | 77,401.73 | 1,525,667 |
| 2024-06-05 | 72,000.00 | 78,500.00 | 70,600.00 | 74,800.00 | 74,226.27 | 2,451,096 |
| 2024-06-04 | 66,000.00 | 71,400.00 | 65,600.00 | 69,400.00 | 68,867.69 | 1,145,358 |
| 2024-06-03 | 67,400.00 | 68,700.00 | 64,600.00 | 66,500.00 | 65,989.93 | 1,110,062 |
| 2024-05-31 | 59,000.00 | 67,400.00 | 58,900.00 | 66,100.00 | 65,593.00 | 2,866,350 |
| 2024-05-30 | 63,000.00 | 64,000.00 | 57,500.00 | 59,600.00 | 59,142.86 | 2,346,381 |
| 2024-05-29 | 53,600.00 | 62,500.00 | 53,000.00 | 60,300.00 | 59,837.49 | 5,484,629 |
| 2024-05-28 | 50,200.00 | 50,300.00 | 48,500.00 | 49,000.00 | 48,624.16 | 364,512 |
| 2024-05-27 | 47,500.00 | 50,000.00 | 46,950.00 | 49,500.00 | 49,120.33 | 878,799 |
| 2024-05-24 | 46,150.00 | 47,050.00 | 45,450.00 | 46,150.00 | 45,796.02 | 231,979 |
| 2024-05-23 | 46,850.00 | 47,600.00 | 45,500.00 | 46,200.00 | 45,845.64 | 348,640 |
| 2024-05-22 | 44,250.00 | 47,100.00 | 44,200.00 | 46,850.00 | 46,490.65 | 726,703 |
| 2024-05-21 | 44,400.00 | 44,400.00 | 43,250.00 | 43,250.00 | 42,918.27 | 183,434 |
| 2024-05-20 | 45,100.00 | 45,450.00 | 43,850.00 | 44,400.00 | 44,059.45 | 215,791 |
| 2024-05-17 | 45,250.00 | 46,550.00 | 44,500.00 | 44,950.00 | 44,605.23 | 382,961 |
| 2024-05-16 | 44,600.00 | 45,400.00 | 44,000.00 | 44,600.00 | 44,257.91 | 216,736 |
| 2024-05-14 | 45,400.00 | 45,800.00 | 44,150.00 | 44,250.00 | 43,910.60 | 285,501 |
| 2024-05-13 | 44,150.00 | 45,650.00 | 42,500.00 | 45,000.00 | 44,654.84 | 476,674 |
| 2024-05-10 | 41,500.00 | 44,650.00 | 41,100.00 | 43,450.00 | 43,116.73 | 625,490 |
| 2024-05-09 | 42,550.00 | 42,550.00 | 41,200.00 | 41,300.00 | 40,983.22 | 132,873 |
| 2024-05-08 | 41,700.00 | 42,500.00 | 41,450.00 | 42,450.00 | 42,124.40 | 143,504 |
| 2024-05-07 | 41,900.00 | 42,750.00 | 41,400.00 | 41,900.00 | 41,578.62 | 277,571 |
| 2024-05-03 | 40,500.00 | 41,900.00 | 40,500.00 | 41,000.00 | 40,685.52 | 177,075 |
| 2024-05-02 | 39,900.00 | 40,500.00 | 39,850.00 | 40,500.00 | 40,189.36 | 78,979 |
| 2024-04-30 | 40,600.00 | 41,350.00 | 40,000.00 | 40,250.00 | 39,941.28 | 132,805 |
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.