People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 48,000.00 | 48,400.00 | 47,350.00 | 47,500.00 | 47,040.15 | 198,315 |
| 2023-02-07 | 46,500.00 | 47,900.00 | 46,500.00 | 47,750.00 | 47,287.73 | 226,093 |
| 2023-02-06 | 46,500.00 | 47,750.00 | 46,050.00 | 46,500.00 | 46,049.84 | 189,504 |
| 2023-02-03 | 46,900.00 | 46,900.00 | 46,000.00 | 46,450.00 | 46,000.32 | 149,728 |
| 2023-02-02 | 45,950.00 | 47,200.00 | 45,550.00 | 46,700.00 | 46,247.90 | 299,974 |
| 2023-02-01 | 44,400.00 | 45,500.00 | 44,400.00 | 45,200.00 | 44,762.42 | 252,559 |
| 2023-01-31 | 43,700.00 | 44,450.00 | 43,300.00 | 44,350.00 | 43,920.65 | 152,373 |
| 2023-01-30 | 44,400.00 | 44,850.00 | 43,800.00 | 44,100.00 | 43,673.07 | 189,755 |
| 2023-01-27 | 45,050.00 | 45,200.00 | 43,900.00 | 44,000.00 | 43,574.04 | 223,619 |
| 2023-01-26 | 44,300.00 | 44,800.00 | 43,400.00 | 44,650.00 | 44,217.75 | 272,326 |
| 2023-01-25 | 44,400.00 | 44,450.00 | 43,850.00 | 44,200.00 | 43,772.10 | 169,485 |
| 2023-01-20 | 44,000.00 | 44,600.00 | 43,100.00 | 43,900.00 | 43,475.01 | 427,016 |
| 2023-01-19 | 41,800.00 | 42,400.00 | 41,600.00 | 42,250.00 | 41,840.98 | 121,305 |
| 2023-01-18 | 42,600.00 | 42,600.00 | 41,700.00 | 42,300.00 | 41,890.50 | 89,496 |
| 2023-01-17 | 43,700.00 | 43,700.00 | 42,050.00 | 42,050.00 | 41,642.92 | 191,375 |
| 2023-01-16 | 43,500.00 | 44,100.00 | 43,450.00 | 43,650.00 | 43,227.43 | 87,009 |
| 2023-01-13 | 43,700.00 | 44,200.00 | 43,200.00 | 43,450.00 | 43,029.36 | 84,137 |
| 2023-01-12 | 44,400.00 | 44,400.00 | 43,700.00 | 43,700.00 | 43,276.94 | 98,615 |
| 2023-01-11 | 43,050.00 | 44,300.00 | 43,000.00 | 44,050.00 | 43,623.55 | 140,768 |
| 2023-01-10 | 43,300.00 | 43,850.00 | 42,500.00 | 42,650.00 | 42,237.11 | 165,463 |
| 2023-01-09 | 42,100.00 | 43,250.00 | 42,050.00 | 42,950.00 | 42,534.20 | 175,534 |
| 2023-01-06 | 40,050.00 | 41,900.00 | 39,700.00 | 41,700.00 | 41,296.30 | 175,935 |
| 2023-01-05 | 42,450.00 | 42,750.00 | 40,300.00 | 40,350.00 | 39,959.37 | 289,477 |
| 2023-01-04 | 41,550.00 | 42,200.00 | 40,350.00 | 42,150.00 | 41,741.95 | 172,925 |
| 2023-01-03 | 42,200.00 | 42,900.00 | 41,250.00 | 42,100.00 | 41,692.43 | 258,358 |
| 2023-01-02 | 44,000.00 | 45,000.00 | 42,400.00 | 42,850.00 | 42,435.17 | 310,491 |
| 2022-12-29 | 43,950.00 | 45,550.00 | 42,600.00 | 43,350.00 | 42,930.33 | 328,415 |
| 2022-12-28 | 43,000.00 | 43,800.00 | 41,050.00 | 43,300.00 | 42,880.81 | 406,474 |
| 2022-12-27 | 43,300.00 | 43,650.00 | 42,750.00 | 43,500.00 | 42,979.85 | 280,802 |
| 2022-12-26 | 42,750.00 | 43,500.00 | 42,450.00 | 43,000.00 | 42,485.83 | 293,509 |
| 2022-12-23 | 43,600.00 | 44,250.00 | 42,750.00 | 42,750.00 | 42,238.81 | 278,679 |
| 2022-12-22 | 44,300.00 | 45,850.00 | 44,050.00 | 44,850.00 | 44,313.70 | 227,564 |
| 2022-12-21 | 44,500.00 | 45,250.00 | 43,550.00 | 43,550.00 | 43,029.25 | 146,226 |
| 2022-12-20 | 45,000.00 | 45,800.00 | 44,300.00 | 44,350.00 | 43,819.68 | 150,245 |
| 2022-12-19 | 45,000.00 | 45,750.00 | 44,450.00 | 45,500.00 | 44,955.93 | 100,054 |
| 2022-12-16 | 44,200.00 | 45,900.00 | 44,100.00 | 45,750.00 | 45,202.94 | 163,114 |
| 2022-12-15 | 46,400.00 | 46,700.00 | 45,300.00 | 45,350.00 | 44,807.73 | 159,860 |
| 2022-12-14 | 45,700.00 | 46,700.00 | 45,650.00 | 46,650.00 | 46,092.18 | 149,969 |
| 2022-12-13 | 45,950.00 | 46,450.00 | 45,200.00 | 45,900.00 | 45,351.15 | 171,180 |
| 2022-12-12 | 46,350.00 | 46,350.00 | 45,300.00 | 46,300.00 | 45,746.37 | 171,995 |
| 2022-12-09 | 49,000.00 | 49,350.00 | 46,300.00 | 46,800.00 | 46,240.39 | 366,588 |
| 2022-12-08 | 48,600.00 | 49,450.00 | 48,500.00 | 48,750.00 | 48,167.07 | 149,995 |
| 2022-12-07 | 47,650.00 | 49,100.00 | 47,150.00 | 48,900.00 | 48,315.28 | 171,575 |
| 2022-12-06 | 48,500.00 | 48,950.00 | 47,650.00 | 48,050.00 | 47,475.44 | 191,138 |
| 2022-12-05 | 49,600.00 | 49,900.00 | 48,600.00 | 49,450.00 | 48,858.70 | 158,056 |
| 2022-12-02 | 51,200.00 | 51,200.00 | 49,100.00 | 49,400.00 | 48,809.30 | 275,574 |
| 2022-12-01 | 50,900.00 | 51,800.00 | 50,000.00 | 51,000.00 | 50,390.17 | 405,876 |
| 2022-11-30 | 50,300.00 | 50,300.00 | 48,800.00 | 49,950.00 | 49,352.72 | 217,445 |
| 2022-11-29 | 50,000.00 | 50,600.00 | 49,100.00 | 50,300.00 | 49,698.54 | 212,068 |
| 2022-11-28 | 51,400.00 | 52,100.00 | 49,950.00 | 50,700.00 | 50,093.75 | 297,713 |
| 2022-11-25 | 50,700.00 | 52,100.00 | 50,200.00 | 50,800.00 | 50,192.56 | 389,934 |
| 2022-11-24 | 48,650.00 | 50,100.00 | 48,500.00 | 50,100.00 | 49,500.93 | 372,453 |
| 2022-11-23 | 48,050.00 | 48,500.00 | 47,250.00 | 48,300.00 | 47,722.45 | 206,763 |
| 2022-11-22 | 46,250.00 | 48,150.00 | 46,250.00 | 47,200.00 | 46,635.60 | 301,901 |
| 2022-11-21 | 48,750.00 | 48,800.00 | 45,800.00 | 46,550.00 | 45,993.38 | 309,338 |
| 2022-11-18 | 49,100.00 | 49,600.00 | 48,100.00 | 48,450.00 | 47,870.66 | 376,784 |
| 2022-11-17 | 46,750.00 | 48,250.00 | 46,250.00 | 48,250.00 | 47,673.05 | 187,131 |
| 2022-11-16 | 47,000.00 | 47,850.00 | 45,950.00 | 47,050.00 | 46,487.40 | 207,539 |
| 2022-11-15 | 47,300.00 | 47,350.00 | 45,950.00 | 46,600.00 | 46,042.78 | 175,000 |
| 2022-11-14 | 46,850.00 | 47,850.00 | 45,950.00 | 46,950.00 | 46,388.59 | 359,550 |
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.