People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 53,200.00 | 54,300.00 | 52,500.00 | 52,800.00 | 52,168.64 | 152,481 |
| 2022-08-11 | 54,000.00 | 54,100.00 | 52,200.00 | 52,900.00 | 52,267.45 | 226,495 |
| 2022-08-10 | 52,200.00 | 54,000.00 | 52,200.00 | 52,900.00 | 52,267.45 | 246,965 |
| 2022-08-09 | 52,800.00 | 53,000.00 | 51,500.00 | 52,700.00 | 52,069.84 | 203,312 |
| 2022-08-08 | 49,800.00 | 52,600.00 | 49,300.00 | 52,500.00 | 51,872.23 | 297,147 |
| 2022-08-05 | 51,200.00 | 51,600.00 | 49,400.00 | 50,200.00 | 49,599.73 | 317,455 |
| 2022-08-04 | 51,100.00 | 51,300.00 | 49,950.00 | 51,100.00 | 50,488.97 | 227,809 |
| 2022-08-03 | 49,050.00 | 50,600.00 | 48,350.00 | 50,400.00 | 49,797.34 | 287,568 |
| 2022-08-02 | 49,150.00 | 49,750.00 | 48,450.00 | 49,500.00 | 48,908.10 | 291,775 |
| 2022-08-01 | 46,350.00 | 49,600.00 | 46,150.00 | 48,950.00 | 48,364.68 | 535,430 |
| 2022-07-29 | 44,650.00 | 46,750.00 | 44,650.00 | 45,850.00 | 45,301.75 | 427,451 |
| 2022-07-28 | 43,350.00 | 44,000.00 | 43,350.00 | 43,950.00 | 43,424.47 | 209,803 |
| 2022-07-27 | 43,200.00 | 43,900.00 | 42,600.00 | 42,900.00 | 42,387.02 | 156,114 |
| 2022-07-26 | 42,600.00 | 42,950.00 | 41,800.00 | 42,600.00 | 42,090.61 | 108,652 |
| 2022-07-25 | 42,550.00 | 42,650.00 | 41,750.00 | 42,650.00 | 42,140.01 | 125,469 |
| 2022-07-22 | 44,000.00 | 44,450.00 | 42,550.00 | 42,550.00 | 42,041.21 | 290,811 |
| 2022-07-21 | 42,150.00 | 44,650.00 | 41,700.00 | 43,250.00 | 42,732.84 | 359,428 |
| 2022-07-20 | 42,550.00 | 43,100.00 | 41,400.00 | 41,750.00 | 41,250.77 | 196,350 |
| 2022-07-19 | 41,750.00 | 42,200.00 | 40,600.00 | 41,700.00 | 41,201.37 | 107,364 |
| 2022-07-18 | 41,800.00 | 42,150.00 | 41,200.00 | 41,750.00 | 41,250.77 | 152,919 |
| 2022-07-15 | 41,300.00 | 41,450.00 | 40,050.00 | 41,000.00 | 40,509.74 | 155,193 |
| 2022-07-14 | 40,600.00 | 41,400.00 | 39,900.00 | 41,150.00 | 40,657.95 | 209,389 |
| 2022-07-13 | 39,500.00 | 40,450.00 | 38,250.00 | 40,250.00 | 39,768.71 | 189,270 |
| 2022-07-12 | 40,950.00 | 41,000.00 | 39,000.00 | 39,500.00 | 39,027.68 | 239,194 |
| 2022-07-11 | 42,450.00 | 42,900.00 | 41,450.00 | 41,550.00 | 41,053.16 | 185,461 |
| 2022-07-08 | 40,250.00 | 42,650.00 | 40,250.00 | 42,200.00 | 41,695.39 | 400,908 |
| 2022-07-07 | 40,600.00 | 40,600.00 | 39,300.00 | 39,800.00 | 39,324.09 | 239,355 |
| 2022-07-06 | 41,800.00 | 41,850.00 | 39,450.00 | 39,750.00 | 39,274.69 | 311,646 |
| 2022-07-05 | 41,350.00 | 43,000.00 | 41,000.00 | 41,750.00 | 41,250.77 | 370,550 |
| 2022-07-04 | 41,750.00 | 42,450.00 | 39,250.00 | 41,300.00 | 40,806.15 | 415,289 |
| 2022-07-01 | 44,000.00 | 44,800.00 | 40,850.00 | 41,750.00 | 41,250.77 | 585,565 |
| 2022-06-30 | 48,000.00 | 48,100.00 | 43,750.00 | 43,850.00 | 43,325.66 | 512,060 |
| 2022-06-29 | 50,000.00 | 50,200.00 | 45,500.00 | 48,250.00 | 47,673.05 | 704,021 |
| 2022-06-28 | 51,500.00 | 52,500.00 | 50,200.00 | 51,100.00 | 50,488.97 | 142,820 |
| 2022-06-27 | 52,000.00 | 53,600.00 | 50,700.00 | 51,700.00 | 51,081.79 | 236,416 |
| 2022-06-24 | 50,800.00 | 51,400.00 | 49,850.00 | 51,400.00 | 50,785.38 | 256,157 |
| 2022-06-23 | 52,500.00 | 53,800.00 | 50,000.00 | 50,000.00 | 49,402.12 | 385,544 |
| 2022-06-22 | 55,000.00 | 55,600.00 | 52,300.00 | 52,500.00 | 51,872.23 | 271,829 |
| 2022-06-21 | 55,800.00 | 55,800.00 | 53,000.00 | 54,900.00 | 54,243.53 | 147,284 |
| 2022-06-20 | 56,300.00 | 57,000.00 | 54,000.00 | 54,800.00 | 54,144.73 | 207,591 |
| 2022-06-17 | 55,200.00 | 57,000.00 | 55,100.00 | 56,200.00 | 55,527.99 | 184,317 |
| 2022-06-16 | 56,200.00 | 58,100.00 | 55,700.00 | 56,300.00 | 55,626.79 | 290,808 |
| 2022-06-15 | 57,300.00 | 57,400.00 | 53,900.00 | 54,900.00 | 54,243.53 | 318,840 |
| 2022-06-14 | 55,600.00 | 57,600.00 | 55,100.00 | 57,200.00 | 56,516.03 | 310,187 |
| 2022-06-13 | 54,200.00 | 57,600.00 | 54,000.00 | 56,000.00 | 55,330.38 | 400,766 |
| 2022-06-10 | 56,800.00 | 57,200.00 | 55,600.00 | 55,900.00 | 55,231.57 | 193,598 |
| 2022-06-09 | 57,700.00 | 58,300.00 | 56,300.00 | 57,100.00 | 56,417.22 | 299,526 |
| 2022-06-08 | 61,700.00 | 61,700.00 | 56,800.00 | 57,700.00 | 57,010.05 | 503,392 |
| 2022-06-07 | 62,100.00 | 62,600.00 | 61,500.00 | 61,700.00 | 60,962.22 | 140,574 |
| 2022-06-03 | 62,500.00 | 62,700.00 | 60,700.00 | 62,300.00 | 61,555.04 | 184,229 |
| 2022-06-02 | 61,700.00 | 62,800.00 | 61,200.00 | 62,100.00 | 61,357.44 | 145,573 |
| 2022-05-31 | 61,700.00 | 62,200.00 | 60,500.00 | 61,700.00 | 60,962.22 | 216,402 |
| 2022-05-30 | 59,800.00 | 62,300.00 | 59,200.00 | 61,200.00 | 60,468.20 | 280,125 |
| 2022-05-27 | 59,500.00 | 60,500.00 | 58,400.00 | 60,000.00 | 59,282.55 | 251,031 |
| 2022-05-26 | 59,100.00 | 60,000.00 | 56,600.00 | 59,600.00 | 58,887.33 | 466,055 |
| 2022-05-25 | 55,500.00 | 60,700.00 | 54,800.00 | 59,900.00 | 59,183.74 | 1,136,472 |
| 2022-05-24 | 54,300.00 | 56,500.00 | 53,700.00 | 55,100.00 | 54,441.14 | 725,286 |
| 2022-05-23 | 51,900.00 | 54,000.00 | 51,100.00 | 53,800.00 | 53,156.68 | 470,151 |
| 2022-05-20 | 48,950.00 | 51,400.00 | 48,700.00 | 51,300.00 | 50,686.58 | 465,498 |
| 2022-05-19 | 45,550.00 | 48,450.00 | 45,200.00 | 48,350.00 | 47,771.85 | 261,688 |
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.