People & Technology Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	54,200.00	54,300.00	45,100.00	46,000.00	45,287.82	2,047,239
2021-11-19	50,700.00	54,600.00	50,200.00	54,200.00	53,360.87	951,152
2021-11-18	52,300.00	53,900.00	50,500.00	51,300.00	50,505.77	957,888
2021-11-17	49,300.00	52,400.00	48,550.00	51,000.00	50,210.41	946,105
2021-11-16	47,750.00	49,600.00	47,700.00	49,000.00	48,241.38	528,376
2021-11-15	47,850.00	49,700.00	47,350.00	48,550.00	47,798.35	669,322
2021-11-12	47,000.00	48,300.00	45,750.00	48,300.00	47,552.22	1,014,571
2021-11-11	39,750.00	47,700.00	39,600.00	46,950.00	46,223.12	2,153,301
2021-11-10	38,850.00	40,300.00	38,650.00	40,100.00	39,479.17	949,407
2021-11-09	35,950.00	39,050.00	35,750.00	39,050.00	38,445.42	1,186,925
2021-11-08	35,000.00	36,050.00	34,550.00	36,050.00	35,491.87	349,004
2021-11-05	35,600.00	35,600.00	34,550.00	35,000.00	34,458.13	322,242
2021-11-04	34,300.00	35,450.00	34,100.00	35,450.00	34,901.16	474,581
2021-11-03	34,000.00	34,450.00	33,650.00	34,000.00	33,473.61	186,459
2021-11-02	34,050.00	34,400.00	33,450.00	34,000.00	33,473.61	320,846
2021-11-01	35,250.00	35,350.00	33,400.00	34,100.00	33,572.06	517,681
2021-10-29	35,000.00	35,900.00	34,150.00	34,900.00	34,359.68	428,881
2021-10-28	36,050.00	36,200.00	34,600.00	34,900.00	34,359.68	518,893
2021-10-27	35,950.00	36,200.00	34,750.00	35,500.00	34,950.39	703,119
2021-10-26	37,150.00	37,250.00	35,400.00	35,950.00	35,393.42	543,765
2021-10-25	37,000.00	37,050.00	35,400.00	36,600.00	36,033.36	484,418
2021-10-22	37,900.00	38,600.00	36,350.00	37,000.00	36,427.16	688,073
2021-10-21	37,900.00	38,750.00	37,000.00	37,800.00	37,214.78	893,209

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.