People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 39,150.00 | 39,400.00 | 37,200.00 | 37,250.00 | 36,964.29 | 311,312 |
| 2024-01-29 | 39,750.00 | 39,900.00 | 38,400.00 | 38,500.00 | 38,204.70 | 199,157 |
| 2024-01-26 | 37,300.00 | 40,500.00 | 37,300.00 | 39,250.00 | 38,948.95 | 339,237 |
| 2024-01-25 | 39,600.00 | 39,650.00 | 37,950.00 | 38,050.00 | 37,758.15 | 332,649 |
| 2024-01-24 | 40,000.00 | 40,550.00 | 39,300.00 | 40,000.00 | 39,693.19 | 162,725 |
| 2024-01-23 | 39,700.00 | 40,900.00 | 39,700.00 | 40,350.00 | 40,040.51 | 156,031 |
| 2024-01-22 | 41,400.00 | 41,700.00 | 39,900.00 | 40,000.00 | 39,693.19 | 203,104 |
| 2024-01-19 | 42,000.00 | 42,900.00 | 41,100.00 | 41,400.00 | 41,082.46 | 157,087 |
| 2024-01-18 | 40,900.00 | 43,100.00 | 40,700.00 | 41,600.00 | 41,280.92 | 302,466 |
| 2024-01-17 | 42,800.00 | 42,950.00 | 41,050.00 | 41,100.00 | 40,784.76 | 221,839 |
| 2024-01-16 | 42,950.00 | 44,200.00 | 42,400.00 | 42,400.00 | 42,074.79 | 195,814 |
| 2024-01-15 | 43,800.00 | 44,200.00 | 42,650.00 | 43,250.00 | 42,918.27 | 249,648 |
| 2024-01-12 | 45,350.00 | 45,750.00 | 43,800.00 | 44,400.00 | 44,059.45 | 300,027 |
| 2024-01-11 | 45,650.00 | 46,750.00 | 45,550.00 | 45,800.00 | 45,448.71 | 160,986 |
| 2024-01-10 | 47,850.00 | 47,950.00 | 45,500.00 | 45,800.00 | 45,448.71 | 344,310 |
| 2024-01-09 | 48,000.00 | 48,600.00 | 47,800.00 | 47,950.00 | 47,582.22 | 104,718 |
| 2024-01-08 | 48,500.00 | 48,500.00 | 47,750.00 | 47,850.00 | 47,482.98 | 95,685 |
| 2024-01-05 | 47,950.00 | 48,650.00 | 47,450.00 | 48,400.00 | 48,028.76 | 130,333 |
| 2024-01-04 | 47,600.00 | 48,550.00 | 47,600.00 | 47,900.00 | 47,532.60 | 113,845 |
| 2024-01-03 | 48,950.00 | 49,000.00 | 47,850.00 | 48,050.00 | 47,681.45 | 209,920 |
| 2024-01-02 | 50,100.00 | 50,400.00 | 49,400.00 | 49,450.00 | 49,070.71 | 149,257 |
| 2023-12-28 | 50,000.00 | 50,500.00 | 49,400.00 | 50,400.00 | 50,013.42 | 108,540 |
| 2023-12-27 | 49,700.00 | 50,400.00 | 49,500.00 | 49,900.00 | 49,517.26 | 116,015 |
| 2023-12-26 | 50,200.00 | 50,600.00 | 48,900.00 | 49,350.00 | 48,872.24 | 157,999 |
| 2023-12-22 | 51,600.00 | 51,900.00 | 50,200.00 | 50,200.00 | 49,714.02 | 150,226 |
| 2023-12-21 | 51,000.00 | 52,300.00 | 50,800.00 | 51,100.00 | 50,605.30 | 169,228 |
| 2023-12-20 | 51,600.00 | 53,100.00 | 51,300.00 | 51,800.00 | 51,298.53 | 334,921 |
| 2023-12-19 | 51,200.00 | 51,300.00 | 50,000.00 | 51,300.00 | 50,803.37 | 146,231 |
| 2023-12-18 | 52,000.00 | 52,000.00 | 50,500.00 | 51,400.00 | 50,902.40 | 160,557 |
| 2023-12-15 | 51,500.00 | 52,100.00 | 50,500.00 | 51,000.00 | 50,506.27 | 145,175 |
| 2023-12-14 | 50,100.00 | 51,600.00 | 50,100.00 | 51,100.00 | 50,605.30 | 279,340 |
| 2023-12-13 | 50,000.00 | 50,200.00 | 49,200.00 | 49,400.00 | 48,921.76 | 114,401 |
| 2023-12-12 | 49,100.00 | 50,600.00 | 49,050.00 | 50,400.00 | 49,912.08 | 174,441 |
| 2023-12-11 | 49,200.00 | 49,700.00 | 48,600.00 | 49,100.00 | 48,624.67 | 141,772 |
| 2023-12-08 | 49,800.00 | 49,800.00 | 48,700.00 | 49,050.00 | 48,575.15 | 129,759 |
| 2023-12-07 | 48,500.00 | 49,450.00 | 47,650.00 | 49,300.00 | 48,822.73 | 180,437 |
| 2023-12-06 | 48,250.00 | 49,300.00 | 48,000.00 | 48,800.00 | 48,327.57 | 126,157 |
| 2023-12-05 | 48,850.00 | 49,200.00 | 48,050.00 | 48,250.00 | 47,782.89 | 263,233 |
| 2023-12-04 | 51,600.00 | 51,800.00 | 48,800.00 | 49,350.00 | 48,872.24 | 284,526 |
| 2023-12-01 | 52,500.00 | 52,600.00 | 50,800.00 | 51,200.00 | 50,704.34 | 153,082 |
| 2023-11-30 | 50,000.00 | 52,500.00 | 49,700.00 | 52,500.00 | 51,991.75 | 266,811 |
| 2023-11-29 | 50,200.00 | 50,700.00 | 49,450.00 | 50,300.00 | 49,813.05 | 130,663 |
| 2023-11-28 | 49,700.00 | 50,300.00 | 49,550.00 | 49,650.00 | 49,169.34 | 100,024 |
| 2023-11-27 | 50,800.00 | 51,300.00 | 49,550.00 | 49,700.00 | 49,218.86 | 96,327 |
| 2023-11-24 | 51,000.00 | 51,500.00 | 50,500.00 | 50,800.00 | 50,308.21 | 87,670 |
| 2023-11-23 | 50,300.00 | 51,400.00 | 49,700.00 | 50,700.00 | 50,209.18 | 143,701 |
| 2023-11-22 | 49,450.00 | 50,400.00 | 49,050.00 | 50,100.00 | 49,614.98 | 119,868 |
| 2023-11-21 | 50,300.00 | 50,400.00 | 49,000.00 | 49,500.00 | 49,020.79 | 114,564 |
| 2023-11-20 | 47,650.00 | 49,750.00 | 47,600.00 | 49,700.00 | 49,218.86 | 173,306 |
| 2023-11-17 | 49,150.00 | 49,500.00 | 47,250.00 | 47,700.00 | 47,238.22 | 272,688 |
| 2023-11-16 | 49,750.00 | 50,000.00 | 49,100.00 | 49,550.00 | 49,070.31 | 149,795 |
| 2023-11-15 | 52,100.00 | 52,300.00 | 49,000.00 | 49,450.00 | 48,971.28 | 269,814 |
| 2023-11-14 | 50,100.00 | 51,000.00 | 49,800.00 | 50,100.00 | 49,614.98 | 198,988 |
| 2023-11-13 | 50,900.00 | 51,900.00 | 49,050.00 | 49,750.00 | 49,268.37 | 253,588 |
| 2023-11-10 | 52,100.00 | 52,700.00 | 51,600.00 | 51,700.00 | 51,199.49 | 105,638 |
| 2023-11-09 | 53,000.00 | 55,300.00 | 52,200.00 | 53,300.00 | 52,784.01 | 180,900 |
| 2023-11-08 | 54,800.00 | 55,700.00 | 52,900.00 | 53,000.00 | 52,486.91 | 216,375 |
| 2023-11-07 | 58,100.00 | 58,100.00 | 52,700.00 | 54,800.00 | 54,269.48 | 435,492 |
| 2023-11-06 | 55,500.00 | 57,900.00 | 53,900.00 | 57,700.00 | 57,141.41 | 610,218 |
| 2023-11-03 | 52,400.00 | 52,700.00 | 50,800.00 | 52,200.00 | 51,694.65 | 192,861 |
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.