People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 54,600.00 | 54,700.00 | 52,100.00 | 52,500.00 | 51,991.75 | 240,607 |
| 2023-05-04 | 54,000.00 | 54,300.00 | 52,800.00 | 53,800.00 | 53,279.16 | 200,048 |
| 2023-05-03 | 55,100.00 | 55,600.00 | 53,400.00 | 54,000.00 | 53,477.23 | 244,669 |
| 2023-05-02 | 53,900.00 | 56,500.00 | 53,800.00 | 55,800.00 | 55,259.80 | 380,636 |
| 2023-04-28 | 56,800.00 | 57,100.00 | 53,700.00 | 53,900.00 | 53,378.20 | 477,598 |
| 2023-04-27 | 53,400.00 | 56,100.00 | 52,800.00 | 56,100.00 | 55,556.90 | 585,884 |
| 2023-04-26 | 52,800.00 | 54,500.00 | 52,500.00 | 53,400.00 | 52,883.04 | 460,597 |
| 2023-04-25 | 53,200.00 | 54,000.00 | 51,200.00 | 53,000.00 | 52,486.91 | 626,586 |
| 2023-04-24 | 54,400.00 | 55,000.00 | 50,500.00 | 53,200.00 | 52,684.97 | 621,732 |
| 2023-04-21 | 58,600.00 | 58,700.00 | 55,000.00 | 55,100.00 | 54,566.58 | 1,061,889 |
| 2023-04-20 | 61,800.00 | 68,700.00 | 58,500.00 | 59,200.00 | 58,626.89 | 4,847,448 |
| 2023-04-19 | 59,400.00 | 61,000.00 | 58,600.00 | 59,500.00 | 58,923.98 | 1,384,517 |
| 2023-04-18 | 57,200.00 | 59,800.00 | 55,700.00 | 58,000.00 | 57,438.50 | 1,595,868 |
| 2023-04-17 | 55,100.00 | 57,300.00 | 53,700.00 | 55,700.00 | 55,160.77 | 699,854 |
| 2023-04-14 | 55,100.00 | 56,300.00 | 54,000.00 | 55,400.00 | 54,863.68 | 680,675 |
| 2023-04-13 | 54,300.00 | 55,100.00 | 52,200.00 | 54,300.00 | 53,774.32 | 812,432 |
| 2023-04-12 | 57,700.00 | 60,600.00 | 55,500.00 | 55,500.00 | 54,962.71 | 1,616,818 |
| 2023-04-11 | 58,100.00 | 58,500.00 | 54,700.00 | 56,900.00 | 56,349.15 | 1,072,468 |
| 2023-04-10 | 59,900.00 | 61,000.00 | 55,600.00 | 57,000.00 | 56,448.19 | 2,044,051 |
| 2023-04-07 | 60,700.00 | 61,400.00 | 58,500.00 | 59,300.00 | 58,725.92 | 1,567,284 |
| 2023-04-06 | 56,100.00 | 65,900.00 | 54,400.00 | 61,600.00 | 61,003.65 | 8,637,671 |
| 2023-04-05 | 52,300.00 | 53,400.00 | 50,600.00 | 52,300.00 | 51,793.69 | 922,299 |
| 2023-04-04 | 52,000.00 | 54,000.00 | 51,100.00 | 51,800.00 | 51,298.53 | 1,064,366 |
| 2023-04-03 | 49,300.00 | 52,300.00 | 48,650.00 | 51,900.00 | 51,397.56 | 1,406,350 |
| 2023-03-31 | 48,000.00 | 48,500.00 | 46,700.00 | 48,350.00 | 47,881.93 | 457,211 |
| 2023-03-30 | 50,200.00 | 50,300.00 | 47,800.00 | 48,300.00 | 47,832.41 | 693,074 |
| 2023-03-29 | 48,200.00 | 51,200.00 | 47,900.00 | 49,900.00 | 49,416.92 | 1,160,569 |
| 2023-03-28 | 47,700.00 | 47,900.00 | 46,000.00 | 47,500.00 | 47,040.15 | 396,799 |
| 2023-03-27 | 45,550.00 | 47,850.00 | 45,550.00 | 47,000.00 | 46,545.00 | 605,558 |
| 2023-03-24 | 47,400.00 | 47,600.00 | 44,600.00 | 45,500.00 | 45,059.52 | 639,013 |
| 2023-03-23 | 46,600.00 | 47,950.00 | 45,950.00 | 46,450.00 | 46,000.32 | 911,869 |
| 2023-03-22 | 48,100.00 | 49,500.00 | 47,600.00 | 48,000.00 | 47,535.31 | 709,700 |
| 2023-03-21 | 44,500.00 | 48,700.00 | 44,450.00 | 47,000.00 | 46,545.00 | 997,759 |
| 2023-03-20 | 42,400.00 | 44,050.00 | 42,150.00 | 43,850.00 | 43,425.49 | 385,505 |
| 2023-03-17 | 45,550.00 | 45,750.00 | 42,900.00 | 43,050.00 | 42,633.23 | 509,925 |
| 2023-03-16 | 43,950.00 | 45,250.00 | 42,850.00 | 44,450.00 | 44,019.68 | 451,358 |
| 2023-03-15 | 44,900.00 | 45,350.00 | 43,450.00 | 44,400.00 | 43,970.17 | 627,222 |
| 2023-03-14 | 45,850.00 | 45,900.00 | 43,400.00 | 43,450.00 | 43,029.36 | 546,815 |
| 2023-03-13 | 46,300.00 | 47,100.00 | 44,850.00 | 46,100.00 | 45,653.71 | 426,240 |
| 2023-03-10 | 46,950.00 | 47,650.00 | 46,250.00 | 46,400.00 | 45,950.80 | 485,294 |
| 2023-03-09 | 52,400.00 | 52,400.00 | 47,550.00 | 48,000.00 | 47,535.31 | 915,668 |
| 2023-03-08 | 50,900.00 | 53,300.00 | 50,700.00 | 51,600.00 | 51,100.46 | 616,499 |
| 2023-03-07 | 52,000.00 | 54,200.00 | 51,500.00 | 51,900.00 | 51,397.56 | 639,885 |
| 2023-03-06 | 51,300.00 | 54,900.00 | 50,400.00 | 52,000.00 | 51,496.59 | 1,802,652 |
| 2023-03-03 | 43,950.00 | 50,800.00 | 43,600.00 | 50,200.00 | 49,714.02 | 2,092,577 |
| 2023-03-02 | 43,650.00 | 44,150.00 | 42,900.00 | 43,550.00 | 43,128.39 | 336,196 |
| 2023-02-28 | 43,350.00 | 44,200.00 | 43,050.00 | 43,550.00 | 43,128.39 | 314,923 |
| 2023-02-27 | 42,300.00 | 43,550.00 | 42,150.00 | 42,950.00 | 42,534.20 | 265,998 |
| 2023-02-24 | 42,400.00 | 43,600.00 | 42,050.00 | 42,500.00 | 42,088.56 | 378,331 |
| 2023-02-23 | 42,900.00 | 42,950.00 | 42,000.00 | 42,200.00 | 41,791.46 | 279,286 |
| 2023-02-22 | 43,950.00 | 44,200.00 | 41,750.00 | 42,150.00 | 41,741.95 | 799,778 |
| 2023-02-21 | 44,150.00 | 45,250.00 | 44,100.00 | 45,000.00 | 44,564.36 | 249,716 |
| 2023-02-20 | 44,000.00 | 44,500.00 | 42,950.00 | 44,300.00 | 43,871.13 | 258,988 |
| 2023-02-17 | 44,300.00 | 44,650.00 | 43,800.00 | 43,900.00 | 43,475.01 | 304,754 |
| 2023-02-16 | 46,000.00 | 46,050.00 | 43,450.00 | 45,150.00 | 44,712.90 | 625,750 |
| 2023-02-15 | 47,900.00 | 48,100.00 | 45,400.00 | 45,500.00 | 45,059.52 | 348,266 |
| 2023-02-14 | 47,350.00 | 47,800.00 | 46,400.00 | 47,600.00 | 47,139.19 | 173,738 |
| 2023-02-13 | 46,400.00 | 47,850.00 | 46,250.00 | 47,200.00 | 46,743.06 | 209,956 |
| 2023-02-10 | 48,250.00 | 48,250.00 | 46,450.00 | 46,500.00 | 46,049.84 | 261,000 |
| 2023-02-09 | 47,200.00 | 48,400.00 | 47,050.00 | 48,000.00 | 47,535.31 | 224,682 |
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.