People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 39,200.00 | 40,750.00 | 39,150.00 | 40,750.00 | 40,262.73 | 162,678 |
| 2022-02-17 | 41,000.00 | 41,350.00 | 39,000.00 | 40,200.00 | 39,719.31 | 258,705 |
| 2022-02-16 | 39,050.00 | 40,900.00 | 38,750.00 | 40,800.00 | 40,312.13 | 241,235 |
| 2022-02-15 | 38,300.00 | 39,450.00 | 37,500.00 | 37,950.00 | 37,496.21 | 208,730 |
| 2022-02-14 | 38,200.00 | 39,400.00 | 38,200.00 | 38,400.00 | 37,940.83 | 215,511 |
| 2022-02-11 | 40,000.00 | 40,350.00 | 39,200.00 | 39,300.00 | 38,830.07 | 168,979 |
| 2022-02-10 | 42,000.00 | 42,050.00 | 40,300.00 | 40,450.00 | 39,966.32 | 208,391 |
| 2022-02-09 | 41,050.00 | 41,650.00 | 40,800.00 | 41,600.00 | 41,102.57 | 128,929 |
| 2022-02-08 | 41,400.00 | 42,100.00 | 40,100.00 | 40,800.00 | 40,312.13 | 212,690 |
| 2022-02-07 | 41,800.00 | 41,800.00 | 40,600.00 | 40,750.00 | 40,262.73 | 175,879 |
| 2022-02-04 | 40,450.00 | 41,400.00 | 39,700.00 | 41,400.00 | 40,904.96 | 155,629 |
| 2022-02-03 | 40,050.00 | 42,000.00 | 40,050.00 | 40,500.00 | 40,015.72 | 255,547 |
| 2022-01-28 | 40,350.00 | 40,500.00 | 37,100.00 | 39,600.00 | 39,126.48 | 587,355 |
| 2022-01-27 | 40,300.00 | 40,800.00 | 39,200.00 | 40,500.00 | 40,015.72 | 327,747 |
| 2022-01-26 | 39,250.00 | 41,350.00 | 38,550.00 | 40,100.00 | 39,620.50 | 421,906 |
| 2022-01-25 | 41,700.00 | 42,300.00 | 38,850.00 | 39,300.00 | 38,830.07 | 551,635 |
| 2022-01-24 | 42,200.00 | 42,700.00 | 40,850.00 | 41,700.00 | 41,201.37 | 306,315 |
| 2022-01-21 | 43,300.00 | 44,450.00 | 42,450.00 | 42,950.00 | 42,436.42 | 314,404 |
| 2022-01-20 | 43,050.00 | 44,300.00 | 42,450.00 | 44,100.00 | 43,572.67 | 264,097 |
| 2022-01-19 | 45,400.00 | 45,400.00 | 42,850.00 | 43,050.00 | 42,535.23 | 568,305 |
| 2022-01-18 | 45,350.00 | 46,350.00 | 44,700.00 | 45,400.00 | 44,857.13 | 347,784 |
| 2022-01-17 | 46,300.00 | 46,500.00 | 44,500.00 | 44,950.00 | 44,412.51 | 266,281 |
| 2022-01-14 | 46,500.00 | 46,900.00 | 45,350.00 | 46,100.00 | 45,548.76 | 414,147 |
| 2022-01-13 | 44,100.00 | 47,200.00 | 43,700.00 | 46,500.00 | 45,943.97 | 888,263 |
| 2022-01-12 | 44,850.00 | 44,950.00 | 43,200.00 | 43,500.00 | 42,979.85 | 428,671 |
| 2022-01-11 | 46,350.00 | 46,750.00 | 43,050.00 | 43,250.00 | 42,732.84 | 620,653 |
| 2022-01-10 | 48,000.00 | 48,450.00 | 45,900.00 | 46,050.00 | 45,499.35 | 449,746 |
| 2022-01-07 | 47,350.00 | 48,250.00 | 46,050.00 | 48,000.00 | 47,426.04 | 508,815 |
| 2022-01-06 | 46,850.00 | 47,600.00 | 45,750.00 | 46,500.00 | 45,943.97 | 617,745 |
| 2022-01-05 | 46,050.00 | 48,050.00 | 45,350.00 | 47,150.00 | 46,586.20 | 742,964 |
| 2022-01-04 | 45,500.00 | 47,300.00 | 45,000.00 | 45,900.00 | 45,351.15 | 608,667 |
| 2022-01-03 | 44,350.00 | 45,550.00 | 43,500.00 | 44,550.00 | 44,017.29 | 439,781 |
| 2021-12-30 | 42,900.00 | 43,800.00 | 42,250.00 | 43,800.00 | 43,276.26 | 202,445 |
| 2021-12-29 | 43,300.00 | 44,350.00 | 42,150.00 | 43,150.00 | 42,634.03 | 563,862 |
| 2021-12-28 | 41,500.00 | 42,450.00 | 41,200.00 | 42,050.00 | 41,398.98 | 680,303 |
| 2021-12-27 | 42,700.00 | 42,850.00 | 41,050.00 | 41,200.00 | 40,562.14 | 365,605 |
| 2021-12-24 | 42,600.00 | 43,300.00 | 42,200.00 | 42,700.00 | 42,038.92 | 331,979 |
| 2021-12-23 | 42,400.00 | 43,700.00 | 42,150.00 | 42,450.00 | 41,792.79 | 299,107 |
| 2021-12-22 | 43,150.00 | 43,650.00 | 42,300.00 | 42,350.00 | 41,694.33 | 146,341 |
| 2021-12-21 | 42,400.00 | 42,800.00 | 40,500.00 | 42,800.00 | 42,137.37 | 377,854 |
| 2021-12-20 | 42,550.00 | 43,150.00 | 42,250.00 | 42,500.00 | 41,842.01 | 185,612 |
| 2021-12-17 | 43,250.00 | 43,600.00 | 42,700.00 | 43,300.00 | 42,629.63 | 182,796 |
| 2021-12-16 | 44,250.00 | 44,850.00 | 43,800.00 | 43,850.00 | 43,171.11 | 149,369 |
| 2021-12-15 | 43,550.00 | 44,250.00 | 42,500.00 | 43,800.00 | 43,121.89 | 314,570 |
| 2021-12-14 | 44,100.00 | 44,600.00 | 43,250.00 | 43,550.00 | 42,875.76 | 269,046 |
| 2021-12-13 | 44,650.00 | 45,200.00 | 44,200.00 | 44,600.00 | 43,909.50 | 235,361 |
| 2021-12-10 | 46,400.00 | 46,450.00 | 44,550.00 | 44,650.00 | 43,958.73 | 554,550 |
| 2021-12-09 | 46,500.00 | 46,700.00 | 45,900.00 | 46,550.00 | 45,829.31 | 219,684 |
| 2021-12-08 | 46,250.00 | 47,550.00 | 45,850.00 | 46,250.00 | 45,533.95 | 411,295 |
| 2021-12-07 | 45,850.00 | 46,350.00 | 44,500.00 | 45,850.00 | 45,140.15 | 416,304 |
| 2021-12-06 | 46,550.00 | 46,550.00 | 45,000.00 | 45,850.00 | 45,140.15 | 288,230 |
| 2021-12-03 | 46,700.00 | 47,100.00 | 45,350.00 | 47,100.00 | 46,370.79 | 318,117 |
| 2021-12-02 | 46,600.00 | 47,450.00 | 44,200.00 | 46,600.00 | 45,878.54 | 664,007 |
| 2021-12-01 | 47,950.00 | 48,250.00 | 45,300.00 | 47,750.00 | 47,010.73 | 628,660 |
| 2021-11-30 | 47,450.00 | 49,200.00 | 46,700.00 | 47,800.00 | 47,059.96 | 1,127,704 |
| 2021-11-29 | 44,150.00 | 47,750.00 | 44,000.00 | 46,650.00 | 45,927.76 | 558,612 |
| 2021-11-26 | 47,150.00 | 47,900.00 | 45,750.00 | 46,400.00 | 45,681.63 | 457,496 |
| 2021-11-25 | 46,300.00 | 49,150.00 | 46,250.00 | 46,800.00 | 46,075.44 | 581,310 |
| 2021-11-24 | 45,500.00 | 46,850.00 | 44,100.00 | 46,500.00 | 45,780.08 | 657,288 |
| 2021-11-23 | 45,300.00 | 47,050.00 | 44,850.00 | 45,850.00 | 45,140.15 | 677,420 |
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.