People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 27,500.00 | 28,300.00 | 26,700.00 | 27,950.00 | 27,950.00 | 102,774 |
| 2026-07-20 | 29,650.00 | 29,650.00 | 27,500.00 | 27,750.00 | 27,750.00 | 91,016 |
| 2026-07-16 | 30,950.00 | 31,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 66,209 |
| 2026-07-15 | 29,550.00 | 31,350.00 | 29,550.00 | 30,950.00 | 30,950.00 | 83,294 |
| 2026-07-14 | 30,350.00 | 30,650.00 | 28,150.00 | 29,100.00 | 29,100.00 | 177,413 |
| 2026-07-13 | 32,300.00 | 33,450.00 | 30,400.00 | 30,600.00 | 30,600.00 | 138,423 |
| 2026-07-10 | 30,650.00 | 32,450.00 | 30,650.00 | 31,850.00 | 31,850.00 | 147,880 |
| 2026-07-09 | 30,900.00 | 31,650.00 | 29,650.00 | 30,550.00 | 30,550.00 | 221,040 |
| 2026-07-08 | 32,300.00 | 32,800.00 | 30,250.00 | 30,900.00 | 30,900.00 | 147,104 |
| 2026-07-07 | 34,350.00 | 34,800.00 | 32,500.00 | 33,400.00 | 33,400.00 | 127,147 |
| 2026-07-06 | 35,200.00 | 35,650.00 | 33,250.00 | 34,250.00 | 34,250.00 | 82,112 |
| 2026-07-03 | 35,100.00 | 35,600.00 | 32,550.00 | 35,200.00 | 35,200.00 | 130,965 |
| 2026-07-02 | 35,750.00 | 36,000.00 | 34,450.00 | 34,800.00 | 34,800.00 | 84,073 |
| 2026-07-01 | 37,100.00 | 37,950.00 | 35,850.00 | 36,250.00 | 36,250.00 | 126,567 |
| 2026-06-30 | 38,800.00 | 38,800.00 | 36,850.00 | 36,850.00 | 36,850.00 | 114,651 |
| 2026-06-29 | 33,600.00 | 39,200.00 | 33,600.00 | 39,150.00 | 39,150.00 | 195,156 |
| 2026-06-26 | 35,000.00 | 35,900.00 | 32,800.00 | 33,550.00 | 33,550.00 | 214,074 |
| 2026-06-25 | 37,350.00 | 38,400.00 | 35,450.00 | 35,500.00 | 35,500.00 | 135,391 |
| 2026-06-24 | 36,950.00 | 38,200.00 | 35,500.00 | 37,350.00 | 37,350.00 | 126,202 |
| 2026-06-23 | 39,200.00 | 40,650.00 | 36,200.00 | 36,600.00 | 36,600.00 | 158,802 |
| 2026-06-22 | 39,800.00 | 41,200.00 | 38,825.00 | 39,950.00 | 39,950.00 | 122,707 |
| 2026-06-19 | 40,950.00 | 42,450.00 | 39,700.00 | 40,100.00 | 40,100.00 | 169,134 |
| 2026-06-18 | 42,050.00 | 42,400.00 | 40,950.00 | 41,100.00 | 41,100.00 | 116,012 |
| 2026-06-17 | 43,200.00 | 43,500.00 | 42,150.00 | 42,800.00 | 42,800.00 | 100,599 |
| 2026-06-16 | 44,100.00 | 44,200.00 | 42,800.00 | 42,950.00 | 42,950.00 | 95,866 |
| 2026-06-15 | 43,400.00 | 44,000.00 | 42,750.00 | 44,000.00 | 44,000.00 | 127,847 |
| 2026-06-12 | 41,600.00 | 42,550.00 | 40,750.00 | 41,650.00 | 41,650.00 | 200,760 |
| 2026-06-11 | 37,900.00 | 39,850.00 | 37,350.00 | 39,850.00 | 39,850.00 | 246,794 |
| 2026-06-10 | 38,500.00 | 40,450.00 | 38,300.00 | 39,200.00 | 39,200.00 | 129,404 |
| 2026-06-09 | 38,400.00 | 40,300.00 | 37,550.00 | 39,300.00 | 39,300.00 | 183,809 |
| 2026-06-08 | 38,500.00 | 40,000.00 | 37,500.00 | 38,400.00 | 38,400.00 | 173,558 |
| 2026-06-05 | 43,700.00 | 44,000.00 | 40,550.00 | 40,750.00 | 40,750.00 | 183,508 |
| 2026-06-04 | 43,800.00 | 45,100.00 | 42,950.00 | 43,700.00 | 43,700.00 | 115,889 |
| 2026-06-02 | 44,200.00 | 45,900.00 | 42,550.00 | 42,950.00 | 42,950.00 | 222,143 |
| 2026-06-01 | 45,200.00 | 46,750.00 | 44,700.00 | 44,800.00 | 44,800.00 | 186,457 |
| 2026-05-29 | 46,900.00 | 47,000.00 | 45,000.00 | 46,450.00 | 46,450.00 | 178,167 |
| 2026-05-28 | 47,450.00 | 47,950.00 | 44,650.00 | 47,200.00 | 47,200.00 | 260,284 |
| 2026-05-27 | 48,950.00 | 49,050.00 | 45,850.00 | 45,900.00 | 45,900.00 | 209,872 |
| 2026-05-26 | 49,700.00 | 50,700.00 | 48,250.00 | 48,450.00 | 48,450.00 | 225,550 |
| 2026-05-22 | 46,850.00 | 48,300.00 | 45,800.00 | 47,700.00 | 47,700.00 | 241,398 |
| 2026-05-21 | 43,900.00 | 45,350.00 | 43,400.00 | 45,000.00 | 45,000.00 | 148,591 |
| 2026-05-20 | 45,050.00 | 45,200.00 | 41,750.00 | 42,400.00 | 42,400.00 | 234,577 |
| 2026-05-19 | 47,650.00 | 47,800.00 | 44,300.00 | 45,050.00 | 45,050.00 | 175,546 |
| 2026-05-18 | 47,300.00 | 47,500.00 | 44,550.00 | 47,100.00 | 47,100.00 | 152,905 |
| 2026-05-15 | 50,400.00 | 51,500.00 | 46,050.00 | 47,300.00 | 47,300.00 | 236,661 |
| 2026-05-14 | 50,300.00 | 50,800.00 | 47,300.00 | 49,950.00 | 49,950.00 | 314,390 |
| 2026-05-13 | 50,200.00 | 50,800.00 | 49,000.00 | 49,350.00 | 49,350.00 | 242,242 |
| 2026-05-12 | 54,000.00 | 54,800.00 | 50,000.00 | 51,300.00 | 51,300.00 | 292,633 |
| 2026-05-11 | 57,000.00 | 57,100.00 | 53,400.00 | 53,600.00 | 53,600.00 | 224,556 |
| 2026-05-08 | 56,700.00 | 57,200.00 | 55,200.00 | 56,600.00 | 56,600.00 | 144,150 |
| 2026-05-07 | 57,600.00 | 57,800.00 | 56,000.00 | 56,700.00 | 56,700.00 | 159,103 |
| 2026-05-06 | 59,400.00 | 59,400.00 | 57,200.00 | 57,900.00 | 57,900.00 | 224,329 |
| 2026-05-04 | 57,500.00 | 58,900.00 | 57,200.00 | 58,000.00 | 58,000.00 | 206,076 |
| 2026-04-30 | 57,700.00 | 57,900.00 | 55,700.00 | 56,000.00 | 56,000.00 | 192,375 |
| 2026-04-29 | 57,500.00 | 58,300.00 | 56,800.00 | 57,600.00 | 57,600.00 | 161,640 |
| 2026-04-28 | 59,100.00 | 59,700.00 | 57,100.00 | 58,000.00 | 58,000.00 | 250,424 |
| 2026-04-27 | 60,200.00 | 60,200.00 | 58,200.00 | 58,400.00 | 58,400.00 | 198,248 |
| 2026-04-24 | 56,900.00 | 58,900.00 | 55,800.00 | 58,300.00 | 58,300.00 | 258,191 |
| 2026-04-23 | 60,100.00 | 60,300.00 | 55,100.00 | 56,300.00 | 56,300.00 | 357,185 |
| 2026-04-22 | 61,700.00 | 62,000.00 | 58,000.00 | 59,200.00 | 59,200.00 | 450,405 |
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.