People & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	77,100.00	78,200.00	73,500.00	73,500.00	72,788.45	439,123
2023-08-01	79,300.00	80,300.00	77,000.00	78,600.00	77,839.08	534,634
2023-07-31	79,200.00	79,400.00	75,400.00	78,400.00	77,641.01	541,265
2023-07-28	69,900.00	75,800.00	69,800.00	74,500.00	73,778.77	635,804
2023-07-27	75,100.00	77,100.00	68,800.00	71,600.00	70,906.84	1,047,012
2023-07-26	81,400.00	86,100.00	73,100.00	75,200.00	74,471.99	2,072,084
2023-07-25	82,100.00	82,700.00	77,900.00	80,900.00	80,116.81	722,637
2023-07-24	80,600.00	84,100.00	77,100.00	80,700.00	79,918.75	1,269,437
2023-07-21	76,200.00	79,600.00	74,900.00	78,200.00	77,442.95	758,826
2023-07-20	70,700.00	82,500.00	70,100.00	77,300.00	76,551.66	2,198,446
2023-07-19	73,600.00	75,500.00	70,600.00	71,900.00	71,203.94	746,256
2023-07-18	72,000.00	73,900.00	71,300.00	72,800.00	72,095.23	941,705
2023-07-17	68,300.00	72,300.00	67,800.00	70,800.00	70,114.59	1,016,441
2023-07-14	69,500.00	69,600.00	65,600.00	67,700.00	67,044.60	808,785
2023-07-13	69,000.00	70,700.00	68,000.00	68,200.00	67,539.76	871,996
2023-07-12	68,400.00	71,900.00	66,500.00	68,000.00	67,341.70	1,907,352
2023-07-11	64,400.00	67,900.00	63,500.00	67,500.00	66,846.54	2,083,580
2023-07-10	56,600.00	68,000.00	56,500.00	63,400.00	62,786.23	3,975,304
2023-07-07	55,600.00	57,500.00	55,200.00	56,500.00	55,953.03	263,814
2023-07-06	57,100.00	58,000.00	55,700.00	55,900.00	55,358.83	338,910
2023-07-05	57,400.00	57,400.00	55,700.00	56,800.00	56,250.12	317,930
2023-07-04	57,600.00	58,000.00	56,500.00	57,200.00	56,646.25	339,184
2023-07-03	54,700.00	57,300.00	54,600.00	56,900.00	56,349.15	526,060
2023-06-30	52,500.00	54,100.00	51,600.00	54,000.00	53,477.23	199,369
2023-06-29	52,600.00	53,300.00	51,600.00	52,200.00	51,694.65	212,726
2023-06-28	53,600.00	54,300.00	52,200.00	52,600.00	52,090.78	244,694
2023-06-27	52,400.00	54,100.00	52,100.00	53,500.00	52,982.07	251,029
2023-06-26	54,000.00	54,400.00	52,500.00	53,000.00	52,486.91	248,613
2023-06-23	54,900.00	55,800.00	53,900.00	54,200.00	53,675.29	155,137
2023-06-22	53,600.00	55,200.00	53,400.00	54,600.00	54,071.42	154,742
2023-06-21	55,400.00	56,200.00	54,200.00	54,400.00	53,873.36	225,356
2023-06-20	55,900.00	55,900.00	54,600.00	55,200.00	54,665.61	226,953
2023-06-19	57,200.00	57,300.00	55,600.00	56,200.00	55,655.93	217,437
2023-06-16	57,000.00	57,700.00	55,300.00	57,200.00	56,646.25	345,797
2023-06-15	56,300.00	57,500.00	55,400.00	56,700.00	56,151.09	329,069
2023-06-14	58,800.00	59,100.00	55,300.00	55,800.00	55,259.80	628,152
2023-06-13	58,700.00	58,800.00	57,300.00	58,300.00	57,735.60	409,248
2023-06-12	56,500.00	58,000.00	55,500.00	58,000.00	57,438.50	607,555
2023-06-09	55,700.00	56,600.00	54,800.00	56,300.00	55,754.96	397,628
2023-06-08	56,000.00	56,400.00	54,200.00	55,100.00	54,566.58	386,336
2023-06-07	54,900.00	57,900.00	54,800.00	56,000.00	55,457.87	905,558
2023-06-05	55,100.00	55,500.00	53,700.00	54,200.00	53,675.29	348,227
2023-06-02	52,900.00	53,900.00	52,200.00	53,900.00	53,378.20	328,529
2023-06-01	52,400.00	53,900.00	52,200.00	52,500.00	51,991.75	294,631
2023-05-31	51,900.00	53,300.00	51,600.00	52,400.00	51,892.72	264,460
2023-05-30	51,100.00	51,900.00	50,700.00	51,700.00	51,199.49	177,003
2023-05-26	51,300.00	51,800.00	50,600.00	50,900.00	50,407.24	175,787
2023-05-25	52,000.00	52,600.00	51,100.00	51,500.00	51,001.43	213,797
2023-05-24	52,800.00	53,600.00	52,200.00	52,300.00	51,793.69	221,109
2023-05-23	51,900.00	53,700.00	51,900.00	52,800.00	52,288.85	309,535
2023-05-22	50,900.00	51,700.00	49,800.00	51,600.00	51,100.46	242,212
2023-05-19	52,400.00	52,700.00	50,700.00	51,400.00	50,902.40	236,075
2023-05-18	52,100.00	53,500.00	51,800.00	52,000.00	51,496.59	287,029
2023-05-17	50,600.00	51,500.00	50,300.00	51,300.00	50,803.37	271,406
2023-05-16	50,700.00	50,800.00	49,700.00	50,500.00	50,011.11	187,433
2023-05-15	50,500.00	50,600.00	48,600.00	50,000.00	49,515.95	316,050
2023-05-12	50,700.00	51,500.00	50,100.00	50,500.00	50,011.11	302,560
2023-05-11	51,200.00	51,900.00	50,600.00	50,900.00	50,407.24	275,668
2023-05-10	51,300.00	52,200.00	50,600.00	50,900.00	50,407.24	266,885
2023-05-09	52,300.00	52,800.00	50,800.00	51,600.00	51,100.46	313,418

← NewerPage 14 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.