People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 39,250.00 | 40,450.00 | 39,000.00 | 40,450.00 | 40,139.74 | 119,193 |
| 2024-04-26 | 39,850.00 | 40,300.00 | 38,650.00 | 38,950.00 | 38,651.25 | 136,971 |
| 2024-04-25 | 40,500.00 | 40,550.00 | 39,200.00 | 39,300.00 | 38,998.56 | 128,668 |
| 2024-04-24 | 39,500.00 | 40,450.00 | 39,200.00 | 40,400.00 | 40,090.13 | 161,033 |
| 2024-04-23 | 38,550.00 | 39,300.00 | 38,300.00 | 38,800.00 | 38,502.40 | 115,378 |
| 2024-04-22 | 38,550.00 | 39,350.00 | 38,050.00 | 38,850.00 | 38,552.01 | 129,084 |
| 2024-04-19 | 39,050.00 | 39,550.00 | 38,200.00 | 38,500.00 | 38,204.70 | 136,566 |
| 2024-04-18 | 38,650.00 | 39,800.00 | 38,550.00 | 39,550.00 | 39,246.65 | 81,419 |
| 2024-04-17 | 39,900.00 | 40,850.00 | 38,650.00 | 38,650.00 | 38,353.55 | 237,172 |
| 2024-04-16 | 37,850.00 | 38,900.00 | 37,550.00 | 38,650.00 | 38,353.55 | 176,318 |
| 2024-04-15 | 38,350.00 | 38,900.00 | 37,750.00 | 38,300.00 | 38,006.23 | 142,253 |
| 2024-04-12 | 40,500.00 | 41,000.00 | 39,350.00 | 39,400.00 | 39,097.80 | 130,700 |
| 2024-04-11 | 40,000.00 | 41,700.00 | 39,750.00 | 40,450.00 | 40,139.74 | 176,104 |
| 2024-04-09 | 39,750.00 | 42,200.00 | 39,750.00 | 40,850.00 | 40,536.67 | 264,440 |
| 2024-04-08 | 38,850.00 | 40,700.00 | 36,300.00 | 39,400.00 | 39,097.80 | 255,531 |
| 2024-04-05 | 39,900.00 | 40,300.00 | 39,100.00 | 39,200.00 | 38,899.33 | 150,659 |
| 2024-04-04 | 40,600.00 | 41,050.00 | 39,700.00 | 40,300.00 | 39,990.89 | 191,869 |
| 2024-04-03 | 41,100.00 | 41,250.00 | 40,100.00 | 40,550.00 | 40,238.98 | 187,534 |
| 2024-04-02 | 42,650.00 | 42,850.00 | 41,550.00 | 41,650.00 | 41,330.54 | 134,453 |
| 2024-04-01 | 41,550.00 | 42,950.00 | 41,500.00 | 42,900.00 | 42,570.95 | 127,082 |
| 2024-03-29 | 42,000.00 | 42,500.00 | 41,300.00 | 41,550.00 | 41,231.31 | 158,577 |
| 2024-03-28 | 42,800.00 | 43,100.00 | 42,150.00 | 42,250.00 | 41,925.94 | 137,114 |
| 2024-03-27 | 43,000.00 | 43,600.00 | 42,200.00 | 42,750.00 | 42,422.10 | 152,529 |
| 2024-03-26 | 43,700.00 | 44,200.00 | 42,300.00 | 42,750.00 | 42,422.10 | 248,101 |
| 2024-03-25 | 44,100.00 | 44,400.00 | 43,000.00 | 43,700.00 | 43,364.81 | 173,294 |
| 2024-03-22 | 43,850.00 | 44,300.00 | 43,500.00 | 44,000.00 | 43,662.51 | 110,706 |
| 2024-03-21 | 44,000.00 | 44,500.00 | 43,800.00 | 43,850.00 | 43,513.66 | 122,104 |
| 2024-03-20 | 45,600.00 | 45,600.00 | 43,650.00 | 43,650.00 | 43,315.20 | 173,619 |
| 2024-03-19 | 44,700.00 | 45,350.00 | 43,500.00 | 44,950.00 | 44,605.23 | 200,991 |
| 2024-03-18 | 43,000.00 | 44,750.00 | 42,700.00 | 44,500.00 | 44,158.68 | 209,052 |
| 2024-03-15 | 43,550.00 | 43,850.00 | 42,800.00 | 43,100.00 | 42,769.42 | 182,279 |
| 2024-03-14 | 44,800.00 | 45,100.00 | 43,800.00 | 44,400.00 | 44,059.45 | 202,022 |
| 2024-03-13 | 45,800.00 | 45,850.00 | 44,450.00 | 44,800.00 | 44,456.38 | 240,516 |
| 2024-03-12 | 45,150.00 | 46,600.00 | 45,100.00 | 45,600.00 | 45,250.24 | 434,467 |
| 2024-03-11 | 45,100.00 | 46,400.00 | 44,500.00 | 44,750.00 | 44,406.76 | 327,281 |
| 2024-03-08 | 45,000.00 | 47,600.00 | 44,650.00 | 44,650.00 | 44,307.53 | 632,847 |
| 2024-03-07 | 45,900.00 | 45,900.00 | 44,150.00 | 44,950.00 | 44,605.23 | 411,630 |
| 2024-03-06 | 47,500.00 | 48,200.00 | 45,200.00 | 45,900.00 | 45,547.94 | 1,044,441 |
| 2024-03-05 | 41,050.00 | 45,000.00 | 40,100.00 | 44,050.00 | 43,712.13 | 865,967 |
| 2024-03-04 | 40,650.00 | 41,350.00 | 40,300.00 | 41,200.00 | 40,883.99 | 174,923 |
| 2024-02-29 | 40,000.00 | 40,650.00 | 39,900.00 | 40,300.00 | 39,990.89 | 115,486 |
| 2024-02-28 | 40,500.00 | 41,250.00 | 40,150.00 | 40,350.00 | 40,040.51 | 132,564 |
| 2024-02-27 | 41,450.00 | 42,250.00 | 40,100.00 | 40,300.00 | 39,990.89 | 186,237 |
| 2024-02-26 | 42,150.00 | 42,150.00 | 41,150.00 | 41,350.00 | 41,032.84 | 169,248 |
| 2024-02-23 | 43,100.00 | 43,500.00 | 41,900.00 | 42,300.00 | 41,975.55 | 243,878 |
| 2024-02-22 | 43,000.00 | 44,300.00 | 42,600.00 | 42,950.00 | 42,620.57 | 281,079 |
| 2024-02-21 | 41,600.00 | 46,700.00 | 41,150.00 | 43,500.00 | 43,166.35 | 1,380,030 |
| 2024-02-20 | 39,950.00 | 42,050.00 | 39,250.00 | 41,100.00 | 40,784.76 | 308,604 |
| 2024-02-19 | 40,000.00 | 41,400.00 | 39,800.00 | 40,150.00 | 39,842.04 | 202,438 |
| 2024-02-16 | 41,850.00 | 41,850.00 | 40,300.00 | 40,500.00 | 40,189.36 | 250,416 |
| 2024-02-15 | 39,900.00 | 41,700.00 | 39,800.00 | 40,900.00 | 40,586.29 | 327,500 |
| 2024-02-14 | 38,900.00 | 39,750.00 | 38,150.00 | 39,400.00 | 39,097.80 | 153,026 |
| 2024-02-13 | 38,150.00 | 39,600.00 | 38,000.00 | 39,300.00 | 38,998.56 | 235,453 |
| 2024-02-08 | 36,950.00 | 38,300.00 | 36,850.00 | 38,150.00 | 37,857.38 | 188,439 |
| 2024-02-07 | 36,400.00 | 37,750.00 | 36,400.00 | 36,750.00 | 36,468.12 | 209,135 |
| 2024-02-06 | 36,600.00 | 36,850.00 | 35,900.00 | 36,000.00 | 35,723.87 | 144,789 |
| 2024-02-05 | 36,850.00 | 37,450.00 | 36,500.00 | 36,950.00 | 36,666.59 | 119,239 |
| 2024-02-02 | 36,650.00 | 37,250.00 | 36,000.00 | 36,750.00 | 36,468.12 | 242,675 |
| 2024-02-01 | 35,800.00 | 36,400.00 | 35,000.00 | 36,250.00 | 35,971.96 | 277,062 |
| 2024-01-31 | 36,600.00 | 37,550.00 | 35,900.00 | 36,250.00 | 35,971.96 | 313,121 |
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.