People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 47,500.00 | 48,000.00 | 46,800.00 | 46,900.00 | 46,339.19 | 127,137 |
| 2022-05-17 | 45,850.00 | 47,200.00 | 45,550.00 | 46,900.00 | 46,339.19 | 118,137 |
| 2022-05-16 | 46,050.00 | 46,450.00 | 45,150.00 | 45,800.00 | 45,252.34 | 134,054 |
| 2022-05-13 | 43,500.00 | 45,450.00 | 43,500.00 | 45,200.00 | 44,659.52 | 152,488 |
| 2022-05-12 | 44,550.00 | 45,150.00 | 43,050.00 | 43,300.00 | 42,782.24 | 202,735 |
| 2022-05-11 | 45,150.00 | 45,400.00 | 44,050.00 | 45,150.00 | 44,610.12 | 131,373 |
| 2022-05-10 | 43,900.00 | 45,450.00 | 43,250.00 | 45,150.00 | 44,610.12 | 280,355 |
| 2022-05-09 | 47,250.00 | 47,600.00 | 45,050.00 | 45,300.00 | 44,758.32 | 279,337 |
| 2022-05-06 | 48,000.00 | 48,750.00 | 47,450.00 | 47,750.00 | 47,179.03 | 159,963 |
| 2022-05-04 | 48,600.00 | 50,300.00 | 48,500.00 | 48,800.00 | 48,216.47 | 184,535 |
| 2022-05-03 | 48,350.00 | 48,700.00 | 48,050.00 | 48,150.00 | 47,574.24 | 114,715 |
| 2022-05-02 | 49,450.00 | 49,750.00 | 47,950.00 | 48,050.00 | 47,475.44 | 264,293 |
| 2022-04-29 | 49,050.00 | 50,500.00 | 48,650.00 | 50,500.00 | 49,896.14 | 168,084 |
| 2022-04-28 | 48,900.00 | 50,300.00 | 48,500.00 | 48,750.00 | 48,167.07 | 134,925 |
| 2022-04-27 | 47,250.00 | 48,750.00 | 46,700.00 | 48,750.00 | 48,167.07 | 162,503 |
| 2022-04-26 | 49,100.00 | 49,200.00 | 48,400.00 | 48,450.00 | 47,870.66 | 117,045 |
| 2022-04-25 | 49,000.00 | 49,050.00 | 48,200.00 | 48,600.00 | 48,018.86 | 180,634 |
| 2022-04-22 | 50,100.00 | 50,500.00 | 49,350.00 | 49,550.00 | 48,957.50 | 139,537 |
| 2022-04-21 | 49,950.00 | 51,900.00 | 49,950.00 | 50,500.00 | 49,896.14 | 212,008 |
| 2022-04-20 | 49,100.00 | 50,200.00 | 49,000.00 | 49,850.00 | 49,253.92 | 125,690 |
| 2022-04-19 | 47,950.00 | 49,300.00 | 47,950.00 | 48,950.00 | 48,364.68 | 128,052 |
| 2022-04-18 | 48,650.00 | 49,650.00 | 47,500.00 | 47,950.00 | 47,376.64 | 178,705 |
| 2022-04-15 | 50,300.00 | 50,300.00 | 49,150.00 | 49,250.00 | 48,661.09 | 130,206 |
| 2022-04-14 | 50,800.00 | 50,900.00 | 49,950.00 | 49,950.00 | 49,352.72 | 159,657 |
| 2022-04-13 | 49,000.00 | 50,700.00 | 49,000.00 | 50,200.00 | 49,599.73 | 153,734 |
| 2022-04-12 | 48,250.00 | 50,200.00 | 48,150.00 | 49,200.00 | 48,611.69 | 156,092 |
| 2022-04-11 | 51,100.00 | 51,100.00 | 49,300.00 | 49,500.00 | 48,908.10 | 184,981 |
| 2022-04-08 | 49,700.00 | 51,200.00 | 49,550.00 | 51,000.00 | 50,390.17 | 216,504 |
| 2022-04-07 | 50,000.00 | 50,000.00 | 49,000.00 | 49,700.00 | 49,105.71 | 156,454 |
| 2022-04-06 | 50,400.00 | 51,400.00 | 49,800.00 | 50,200.00 | 49,599.73 | 174,237 |
| 2022-04-05 | 52,000.00 | 52,000.00 | 50,300.00 | 50,600.00 | 49,994.95 | 211,877 |
| 2022-04-04 | 50,200.00 | 51,500.00 | 49,850.00 | 51,500.00 | 50,884.19 | 180,565 |
| 2022-04-01 | 50,200.00 | 50,800.00 | 49,500.00 | 49,950.00 | 49,352.72 | 139,550 |
| 2022-03-31 | 50,300.00 | 51,200.00 | 50,000.00 | 50,400.00 | 49,797.34 | 141,780 |
| 2022-03-30 | 51,300.00 | 51,900.00 | 50,000.00 | 50,500.00 | 49,896.14 | 164,236 |
| 2022-03-29 | 51,200.00 | 51,500.00 | 50,300.00 | 50,600.00 | 49,994.95 | 168,464 |
| 2022-03-28 | 51,300.00 | 52,200.00 | 50,400.00 | 50,700.00 | 50,093.75 | 259,174 |
| 2022-03-25 | 54,500.00 | 54,500.00 | 49,750.00 | 51,700.00 | 51,081.79 | 888,198 |
| 2022-03-24 | 52,600.00 | 55,000.00 | 52,500.00 | 53,900.00 | 53,255.49 | 390,947 |
| 2022-03-23 | 53,500.00 | 53,500.00 | 52,000.00 | 53,200.00 | 52,563.86 | 306,393 |
| 2022-03-22 | 52,600.00 | 53,900.00 | 52,600.00 | 52,800.00 | 52,168.64 | 230,445 |
| 2022-03-21 | 53,300.00 | 53,800.00 | 52,300.00 | 53,000.00 | 52,366.25 | 211,367 |
| 2022-03-18 | 51,800.00 | 53,900.00 | 51,500.00 | 53,300.00 | 52,662.66 | 1,009,166 |
| 2022-03-17 | 52,000.00 | 52,600.00 | 50,800.00 | 51,500.00 | 50,884.19 | 416,815 |
| 2022-03-16 | 48,650.00 | 51,400.00 | 48,400.00 | 51,300.00 | 50,686.58 | 1,023,141 |
| 2022-03-15 | 47,000.00 | 48,500.00 | 46,400.00 | 48,000.00 | 47,426.04 | 297,798 |
| 2022-03-14 | 48,950.00 | 49,000.00 | 46,200.00 | 46,800.00 | 46,240.39 | 356,506 |
| 2022-03-11 | 48,100.00 | 48,850.00 | 47,850.00 | 48,450.00 | 47,870.66 | 249,029 |
| 2022-03-10 | 48,050.00 | 49,300.00 | 47,150.00 | 48,450.00 | 47,870.66 | 371,895 |
| 2022-03-08 | 46,850.00 | 47,650.00 | 46,400.00 | 46,600.00 | 46,042.78 | 246,032 |
| 2022-03-07 | 46,900.00 | 48,700.00 | 46,300.00 | 47,750.00 | 47,179.03 | 418,553 |
| 2022-03-04 | 46,400.00 | 47,800.00 | 45,950.00 | 47,200.00 | 46,635.60 | 331,536 |
| 2022-03-03 | 46,150.00 | 47,650.00 | 45,800.00 | 46,500.00 | 45,943.97 | 451,958 |
| 2022-03-02 | 42,750.00 | 45,800.00 | 42,250.00 | 45,100.00 | 44,560.71 | 439,132 |
| 2022-02-28 | 41,950.00 | 42,800.00 | 41,800.00 | 42,700.00 | 42,189.41 | 182,595 |
| 2022-02-25 | 41,750.00 | 42,650.00 | 41,700.00 | 42,550.00 | 42,041.21 | 239,631 |
| 2022-02-24 | 40,700.00 | 41,850.00 | 40,600.00 | 40,850.00 | 40,361.53 | 275,315 |
| 2022-02-23 | 39,800.00 | 41,400.00 | 39,800.00 | 41,350.00 | 40,855.56 | 210,308 |
| 2022-02-22 | 39,900.00 | 40,750.00 | 39,250.00 | 39,800.00 | 39,324.09 | 193,869 |
| 2022-02-21 | 39,600.00 | 40,850.00 | 39,600.00 | 40,800.00 | 40,312.13 | 117,586 |
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.