People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 56,500.00 | 61,600.00 | 55,300.00 | 60,900.00 | 60,900.00 | 935,263 |
| 2026-04-20 | 54,100.00 | 55,900.00 | 53,500.00 | 54,700.00 | 54,700.00 | 263,774 |
| 2026-04-17 | 53,000.00 | 54,400.00 | 52,200.00 | 54,000.00 | 54,000.00 | 212,240 |
| 2026-04-16 | 53,100.00 | 53,400.00 | 51,900.00 | 53,000.00 | 53,000.00 | 174,634 |
| 2026-04-15 | 50,700.00 | 52,300.00 | 50,500.00 | 51,900.00 | 51,900.00 | 264,343 |
| 2026-04-14 | 51,100.00 | 51,200.00 | 49,750.00 | 50,000.00 | 50,000.00 | 133,486 |
| 2026-04-13 | 49,300.00 | 50,800.00 | 49,000.00 | 49,850.00 | 49,850.00 | 145,105 |
| 2026-04-10 | 50,200.00 | 50,400.00 | 49,250.00 | 49,550.00 | 49,550.00 | 131,250 |
| 2026-04-09 | 49,000.00 | 50,300.00 | 48,750.00 | 49,750.00 | 49,750.00 | 183,827 |
| 2026-04-08 | 49,500.00 | 49,750.00 | 47,650.00 | 49,450.00 | 49,450.00 | 164,084 |
| 2026-04-07 | 47,700.00 | 49,900.00 | 47,050.00 | 47,300.00 | 47,300.00 | 215,482 |
| 2026-04-06 | 47,550.00 | 48,500.00 | 46,750.00 | 47,100.00 | 47,100.00 | 173,902 |
| 2026-04-03 | 48,700.00 | 48,950.00 | 46,950.00 | 47,150.00 | 47,150.00 | 119,546 |
| 2026-04-02 | 50,100.00 | 51,200.00 | 47,100.00 | 47,650.00 | 47,650.00 | 253,323 |
| 2026-04-01 | 49,150.00 | 50,400.00 | 48,800.00 | 49,950.00 | 49,950.00 | 151,300 |
| 2026-03-31 | 49,800.00 | 49,900.00 | 47,200.00 | 47,300.00 | 47,300.00 | 167,123 |
| 2026-03-30 | 49,050.00 | 50,600.00 | 48,700.00 | 49,350.00 | 49,350.00 | 166,405 |
| 2026-03-27 | 47,500.00 | 51,200.00 | 46,950.00 | 50,700.00 | 50,700.00 | 253,514 |
| 2026-03-26 | 50,200.00 | 50,700.00 | 48,350.00 | 48,450.00 | 48,450.00 | 176,383 |
| 2026-03-25 | 48,650.00 | 50,300.00 | 48,250.00 | 49,700.00 | 49,700.00 | 184,097 |
| 2026-03-24 | 48,300.00 | 49,350.00 | 47,350.00 | 48,450.00 | 48,450.00 | 187,898 |
| 2026-03-23 | 46,550.00 | 48,450.00 | 45,350.00 | 47,200.00 | 47,200.00 | 204,473 |
| 2026-03-20 | 47,700.00 | 49,000.00 | 47,150.00 | 47,900.00 | 47,900.00 | 219,226 |
| 2026-03-19 | 46,500.00 | 47,200.00 | 46,150.00 | 46,750.00 | 46,750.00 | 105,925 |
| 2026-03-18 | 48,200.00 | 48,200.00 | 47,450.00 | 47,950.00 | 47,950.00 | 104,261 |
| 2026-03-17 | 47,650.00 | 47,950.00 | 46,750.00 | 46,750.00 | 46,750.00 | 121,193 |
| 2026-03-16 | 47,900.00 | 48,250.00 | 46,300.00 | 46,550.00 | 46,550.00 | 114,137 |
| 2026-03-13 | 47,200.00 | 48,500.00 | 46,300.00 | 47,900.00 | 47,900.00 | 306,704 |
| 2026-03-12 | 48,300.00 | 49,550.00 | 47,600.00 | 49,000.00 | 49,000.00 | 227,879 |
| 2026-03-11 | 50,500.00 | 51,100.00 | 48,150.00 | 48,800.00 | 48,800.00 | 240,351 |
| 2026-03-10 | 51,900.00 | 52,000.00 | 48,800.00 | 49,550.00 | 49,550.00 | 221,270 |
| 2026-03-09 | 47,700.00 | 49,950.00 | 47,000.00 | 49,000.00 | 49,000.00 | 246,855 |
| 2026-03-06 | 48,300.00 | 51,500.00 | 47,650.00 | 50,800.00 | 50,800.00 | 289,445 |
| 2026-03-05 | 45,300.00 | 49,800.00 | 45,000.00 | 47,600.00 | 47,600.00 | 389,240 |
| 2026-03-04 | 47,650.00 | 49,000.00 | 41,000.00 | 41,550.00 | 41,550.00 | 475,324 |
| 2026-03-03 | 52,800.00 | 55,100.00 | 49,500.00 | 49,500.00 | 49,500.00 | 377,235 |
| 2026-02-27 | 53,500.00 | 55,600.00 | 53,000.00 | 54,700.00 | 54,700.00 | 256,946 |
| 2026-02-26 | 55,900.00 | 55,900.00 | 53,500.00 | 54,300.00 | 54,300.00 | 292,854 |
| 2026-02-25 | 54,900.00 | 55,800.00 | 52,700.00 | 54,500.00 | 54,500.00 | 387,140 |
| 2026-02-24 | 52,400.00 | 54,800.00 | 51,500.00 | 53,100.00 | 53,100.00 | 376,327 |
| 2026-02-23 | 54,500.00 | 54,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | 264,813 |
| 2026-02-20 | 53,300.00 | 53,700.00 | 52,100.00 | 53,300.00 | 53,300.00 | 215,865 |
| 2026-02-19 | 52,400.00 | 53,300.00 | 51,000.00 | 53,100.00 | 53,100.00 | 317,490 |
| 2026-02-13 | 51,900.00 | 52,000.00 | 50,200.00 | 51,200.00 | 51,200.00 | 259,725 |
| 2026-02-12 | 50,700.00 | 53,400.00 | 49,600.00 | 53,400.00 | 53,400.00 | 351,466 |
| 2026-02-11 | 51,800.00 | 52,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | 190,447 |
| 2026-02-10 | 54,700.00 | 54,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | 249,464 |
| 2026-02-09 | 50,200.00 | 55,500.00 | 49,700.00 | 53,900.00 | 53,900.00 | 609,752 |
| 2026-02-06 | 48,450.00 | 49,550.00 | 47,300.00 | 48,100.00 | 48,100.00 | 303,057 |
| 2026-02-05 | 53,000.00 | 53,800.00 | 50,700.00 | 51,100.00 | 51,100.00 | 344,319 |
| 2026-02-04 | 52,700.00 | 55,400.00 | 52,000.00 | 54,100.00 | 54,100.00 | 415,030 |
| 2026-02-03 | 53,400.00 | 53,900.00 | 51,000.00 | 53,600.00 | 53,600.00 | 410,758 |
| 2026-02-02 | 52,300.00 | 57,500.00 | 50,700.00 | 50,900.00 | 50,900.00 | 934,006 |
| 2026-01-30 | 54,000.00 | 57,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | 726,524 |
| 2026-01-29 | 54,300.00 | 55,200.00 | 49,850.00 | 53,900.00 | 53,900.00 | 861,570 |
| 2026-01-28 | 48,350.00 | 51,300.00 | 48,100.00 | 51,200.00 | 51,200.00 | 851,726 |
| 2026-01-27 | 47,000.00 | 49,200.00 | 46,800.00 | 48,000.00 | 48,000.00 | 611,774 |
| 2026-01-26 | 46,050.00 | 47,750.00 | 45,750.00 | 47,750.00 | 47,750.00 | 1,020,253 |
| 2026-01-23 | 46,500.00 | 46,500.00 | 42,250.00 | 43,950.00 | 43,950.00 | 667,347 |
| 2026-01-22 | 40,000.00 | 44,200.00 | 39,700.00 | 43,950.00 | 43,950.00 | 1,107,508 |
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.