People & Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	49,800.00	51,800.00	49,300.00	50,800.00	50,308.21	245,693
2023-11-01	49,450.00	50,000.00	47,950.00	48,700.00	48,228.54	257,804
2023-10-31	51,700.00	51,900.00	48,300.00	49,150.00	48,674.18	373,744
2023-10-30	50,900.00	52,400.00	50,600.00	51,700.00	51,199.49	202,875
2023-10-27	51,100.00	53,000.00	50,500.00	50,900.00	50,407.24	380,796
2023-10-26	52,000.00	53,400.00	50,700.00	50,900.00	50,407.24	383,984
2023-10-25	60,200.00	60,300.00	54,200.00	54,400.00	53,873.36	331,641
2023-10-24	56,900.00	59,800.00	54,600.00	59,300.00	58,725.92	283,291
2023-10-23	55,900.00	57,500.00	55,500.00	56,500.00	55,953.03	182,633
2023-10-20	57,000.00	58,100.00	55,600.00	56,400.00	55,853.99	256,371
2023-10-19	58,200.00	59,800.00	57,900.00	58,400.00	57,834.63	211,298
2023-10-18	61,300.00	62,400.00	59,600.00	60,100.00	59,518.17	174,481
2023-10-17	63,000.00	63,000.00	61,100.00	61,300.00	60,706.56	133,295
2023-10-16	62,000.00	62,700.00	61,000.00	62,000.00	61,399.78	152,943
2023-10-13	63,000.00	64,000.00	62,300.00	63,100.00	62,489.13	125,343
2023-10-12	62,500.00	64,600.00	62,100.00	63,700.00	63,083.32	231,748
2023-10-11	61,500.00	62,300.00	60,500.00	61,700.00	61,102.69	162,164
2023-10-10	62,600.00	62,900.00	59,400.00	59,700.00	59,122.05	243,911
2023-10-06	59,500.00	61,300.00	59,500.00	60,400.00	59,815.27	109,500
2023-10-05	59,800.00	62,100.00	59,800.00	60,200.00	59,617.21	210,651
2023-10-04	60,900.00	60,900.00	58,500.00	58,800.00	58,230.76	274,221
2023-09-27	60,000.00	61,700.00	60,000.00	61,600.00	61,003.65	187,716
2023-09-26	62,000.00	63,100.00	61,000.00	61,000.00	60,409.46	173,653
2023-09-25	63,600.00	63,900.00	62,100.00	62,300.00	61,696.88	185,664
2023-09-22	62,800.00	64,400.00	62,500.00	63,900.00	63,281.39	225,738
2023-09-21	67,500.00	67,600.00	64,400.00	64,600.00	63,974.61	356,769
2023-09-20	67,700.00	68,300.00	66,500.00	68,100.00	67,440.73	156,575
2023-09-19	70,100.00	70,900.00	67,500.00	67,500.00	66,846.54	243,542
2023-09-18	69,700.00	70,900.00	69,100.00	69,600.00	68,926.21	225,819
2023-09-15	70,600.00	71,300.00	69,400.00	70,000.00	69,322.33	330,208
2023-09-14	67,600.00	70,400.00	67,600.00	69,100.00	68,431.05	336,823
2023-09-13	67,100.00	68,700.00	66,300.00	66,600.00	65,955.25	218,280
2023-09-12	69,600.00	70,300.00	67,200.00	68,200.00	67,539.76	228,887
2023-09-11	71,000.00	71,300.00	67,800.00	68,700.00	68,034.92	321,930
2023-09-08	69,900.00	71,700.00	68,600.00	69,600.00	68,926.21	176,423
2023-09-07	70,500.00	71,100.00	68,500.00	69,400.00	68,728.14	302,864
2023-09-06	74,100.00	74,100.00	70,700.00	70,700.00	70,015.56	291,145
2023-09-05	75,100.00	75,100.00	73,300.00	73,500.00	72,788.45	287,669
2023-09-04	71,300.00	75,200.00	69,800.00	74,200.00	73,481.67	613,023
2023-09-01	70,200.00	72,700.00	69,500.00	70,800.00	70,114.59	357,441
2023-08-31	73,000.00	73,000.00	69,700.00	70,000.00	69,322.33	331,796
2023-08-30	70,000.00	73,400.00	69,800.00	71,500.00	70,807.81	494,181
2023-08-29	69,300.00	69,400.00	67,400.00	68,500.00	67,836.85	223,972
2023-08-28	67,000.00	69,100.00	66,300.00	67,600.00	66,945.57	323,012
2023-08-25	64,800.00	66,300.00	64,200.00	65,400.00	64,766.87	150,101
2023-08-24	65,500.00	65,900.00	64,000.00	65,600.00	64,964.93	185,110
2023-08-23	67,800.00	67,800.00	64,700.00	64,800.00	64,172.67	299,244
2023-08-22	69,200.00	69,900.00	66,400.00	67,700.00	67,044.60	244,274
2023-08-21	67,900.00	70,400.00	67,200.00	67,800.00	67,143.63	343,221
2023-08-18	67,400.00	67,600.00	66,100.00	66,900.00	66,252.34	204,820
2023-08-17	66,500.00	68,400.00	65,700.00	68,000.00	67,341.70	266,981
2023-08-16	68,300.00	71,200.00	66,900.00	67,100.00	66,450.41	337,976
2023-08-14	70,700.00	71,700.00	68,600.00	70,400.00	69,718.46	233,245
2023-08-11	71,900.00	72,300.00	70,100.00	71,300.00	70,609.75	201,754
2023-08-10	70,800.00	72,300.00	70,000.00	71,400.00	70,708.78	167,867
2023-08-09	70,800.00	72,200.00	70,300.00	72,000.00	71,302.97	192,384
2023-08-08	70,300.00	71,700.00	69,400.00	71,600.00	70,906.84	296,014
2023-08-07	73,900.00	74,000.00	69,100.00	69,500.00	68,827.17	580,339
2023-08-04	77,800.00	77,900.00	74,600.00	74,700.00	73,976.83	321,197
2023-08-03	73,500.00	77,300.00	73,500.00	76,700.00	75,957.47	388,637

← NewerPage 13 of 21 · 1,228 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.