People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 47,600.00 | 47,800.00 | 46,000.00 | 46,650.00 | 46,092.18 | 387,366 |
| 2022-11-10 | 45,500.00 | 46,300.00 | 45,100.00 | 46,000.00 | 45,449.95 | 204,977 |
| 2022-11-09 | 46,000.00 | 46,500.00 | 45,300.00 | 46,050.00 | 45,499.35 | 194,680 |
| 2022-11-08 | 46,100.00 | 46,550.00 | 44,450.00 | 46,250.00 | 45,696.96 | 230,945 |
| 2022-11-07 | 47,050.00 | 47,450.00 | 45,500.00 | 46,150.00 | 45,598.16 | 249,447 |
| 2022-11-04 | 47,050.00 | 48,150.00 | 46,800.00 | 47,350.00 | 46,783.81 | 268,538 |
| 2022-11-03 | 45,050.00 | 47,650.00 | 45,000.00 | 47,450.00 | 46,882.61 | 284,887 |
| 2022-11-02 | 48,000.00 | 48,350.00 | 45,850.00 | 46,550.00 | 45,993.38 | 362,927 |
| 2022-11-01 | 45,850.00 | 48,000.00 | 45,850.00 | 48,000.00 | 47,426.04 | 392,747 |
| 2022-10-31 | 46,800.00 | 47,450.00 | 45,500.00 | 46,150.00 | 45,598.16 | 481,178 |
| 2022-10-28 | 43,100.00 | 45,600.00 | 42,600.00 | 45,350.00 | 44,807.73 | 756,395 |
| 2022-10-27 | 39,100.00 | 43,000.00 | 39,100.00 | 43,000.00 | 42,485.83 | 595,599 |
| 2022-10-26 | 39,250.00 | 40,100.00 | 38,600.00 | 38,800.00 | 38,336.05 | 128,597 |
| 2022-10-25 | 40,350.00 | 40,350.00 | 38,600.00 | 38,800.00 | 38,336.05 | 133,594 |
| 2022-10-24 | 39,450.00 | 40,300.00 | 39,200.00 | 39,700.00 | 39,225.29 | 151,776 |
| 2022-10-21 | 39,250.00 | 39,550.00 | 38,400.00 | 38,500.00 | 38,039.63 | 137,069 |
| 2022-10-20 | 39,550.00 | 40,750.00 | 39,050.00 | 39,100.00 | 38,632.46 | 171,483 |
| 2022-10-19 | 40,750.00 | 41,400.00 | 39,700.00 | 40,000.00 | 39,521.70 | 241,288 |
| 2022-10-18 | 39,650.00 | 40,800.00 | 39,250.00 | 40,400.00 | 39,916.92 | 289,907 |
| 2022-10-17 | 37,050.00 | 38,500.00 | 36,550.00 | 38,400.00 | 37,940.83 | 219,450 |
| 2022-10-14 | 38,450.00 | 38,700.00 | 37,400.00 | 37,800.00 | 37,348.00 | 227,103 |
| 2022-10-13 | 39,400.00 | 39,400.00 | 37,200.00 | 37,200.00 | 36,755.18 | 220,155 |
| 2022-10-12 | 38,100.00 | 39,750.00 | 38,100.00 | 39,400.00 | 38,928.87 | 187,705 |
| 2022-10-11 | 40,000.00 | 40,500.00 | 37,800.00 | 38,950.00 | 38,484.25 | 462,764 |
| 2022-10-07 | 41,750.00 | 42,400.00 | 40,900.00 | 41,950.00 | 41,448.38 | 193,349 |
| 2022-10-06 | 40,450.00 | 42,200.00 | 40,450.00 | 42,150.00 | 41,645.99 | 163,142 |
| 2022-10-05 | 43,400.00 | 43,450.00 | 40,300.00 | 40,350.00 | 39,867.51 | 279,338 |
| 2022-10-04 | 41,250.00 | 42,300.00 | 41,050.00 | 42,300.00 | 41,794.20 | 198,623 |
| 2022-09-30 | 40,000.00 | 41,000.00 | 39,150.00 | 40,650.00 | 40,163.93 | 232,043 |
| 2022-09-29 | 41,250.00 | 42,000.00 | 40,450.00 | 40,700.00 | 40,213.33 | 228,008 |
| 2022-09-28 | 41,500.00 | 42,100.00 | 39,650.00 | 40,150.00 | 39,669.90 | 273,499 |
| 2022-09-27 | 41,150.00 | 42,500.00 | 40,450.00 | 41,900.00 | 41,398.98 | 228,284 |
| 2022-09-26 | 42,050.00 | 42,500.00 | 40,850.00 | 41,150.00 | 40,657.95 | 297,491 |
| 2022-09-23 | 45,500.00 | 45,550.00 | 43,350.00 | 43,350.00 | 42,831.64 | 213,375 |
| 2022-09-22 | 43,900.00 | 45,300.00 | 42,900.00 | 45,200.00 | 44,659.52 | 173,490 |
| 2022-09-21 | 44,200.00 | 44,800.00 | 43,800.00 | 44,450.00 | 43,918.49 | 142,375 |
| 2022-09-20 | 44,700.00 | 45,200.00 | 44,400.00 | 44,700.00 | 44,165.50 | 110,349 |
| 2022-09-19 | 45,900.00 | 46,550.00 | 44,000.00 | 44,550.00 | 44,017.29 | 214,957 |
| 2022-09-16 | 45,300.00 | 48,200.00 | 45,300.00 | 46,200.00 | 45,647.56 | 275,670 |
| 2022-09-15 | 44,750.00 | 46,600.00 | 44,750.00 | 46,000.00 | 45,449.95 | 202,382 |
| 2022-09-14 | 46,050.00 | 46,200.00 | 44,500.00 | 44,650.00 | 44,116.10 | 406,219 |
| 2022-09-13 | 47,850.00 | 48,850.00 | 47,000.00 | 47,400.00 | 46,833.21 | 337,267 |
| 2022-09-08 | 47,200.00 | 47,700.00 | 46,450.00 | 46,900.00 | 46,339.19 | 237,198 |
| 2022-09-07 | 47,100.00 | 47,400.00 | 46,050.00 | 46,350.00 | 45,795.77 | 227,023 |
| 2022-09-06 | 47,350.00 | 47,850.00 | 46,950.00 | 47,450.00 | 46,882.61 | 115,942 |
| 2022-09-05 | 47,000.00 | 48,150.00 | 46,550.00 | 47,250.00 | 46,685.01 | 168,423 |
| 2022-09-02 | 47,650.00 | 48,350.00 | 47,200.00 | 47,400.00 | 46,833.21 | 175,743 |
| 2022-09-01 | 50,000.00 | 50,300.00 | 47,100.00 | 47,350.00 | 46,783.81 | 402,375 |
| 2022-08-31 | 50,300.00 | 50,800.00 | 49,900.00 | 50,400.00 | 49,797.34 | 127,652 |
| 2022-08-30 | 49,600.00 | 51,200.00 | 49,500.00 | 50,800.00 | 50,192.56 | 155,993 |
| 2022-08-29 | 48,600.00 | 49,950.00 | 48,500.00 | 49,300.00 | 48,710.49 | 219,803 |
| 2022-08-26 | 52,900.00 | 53,400.00 | 50,500.00 | 50,600.00 | 49,994.95 | 278,257 |
| 2022-08-25 | 50,900.00 | 52,400.00 | 50,100.00 | 52,400.00 | 51,773.42 | 279,191 |
| 2022-08-24 | 50,000.00 | 51,000.00 | 49,100.00 | 50,100.00 | 49,500.93 | 213,127 |
| 2022-08-23 | 48,950.00 | 50,200.00 | 47,950.00 | 49,300.00 | 48,710.49 | 251,228 |
| 2022-08-22 | 50,000.00 | 51,300.00 | 48,150.00 | 49,800.00 | 49,204.51 | 362,326 |
| 2022-08-19 | 54,100.00 | 54,500.00 | 51,500.00 | 51,600.00 | 50,982.99 | 304,219 |
| 2022-08-18 | 53,700.00 | 55,200.00 | 53,500.00 | 54,000.00 | 53,354.29 | 161,653 |
| 2022-08-17 | 54,500.00 | 55,500.00 | 53,600.00 | 54,100.00 | 53,453.10 | 231,621 |
| 2022-08-16 | 53,400.00 | 55,200.00 | 52,500.00 | 54,300.00 | 53,650.71 | 330,885 |
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.