People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 39,000.00 | 39,450.00 | 38,300.00 | 39,100.00 | 39,100.00 | 186,098 |
| 2026-01-20 | 39,850.00 | 40,850.00 | 39,100.00 | 39,950.00 | 39,950.00 | 237,920 |
| 2026-01-19 | 37,350.00 | 40,150.00 | 37,200.00 | 39,900.00 | 39,900.00 | 313,990 |
| 2026-01-16 | 38,100.00 | 38,500.00 | 37,050.00 | 37,150.00 | 37,150.00 | 130,062 |
| 2026-01-15 | 37,000.00 | 37,850.00 | 36,500.00 | 37,550.00 | 37,550.00 | 150,345 |
| 2026-01-14 | 37,700.00 | 37,750.00 | 36,700.00 | 36,950.00 | 36,950.00 | 104,998 |
| 2026-01-13 | 37,150.00 | 37,800.00 | 36,550.00 | 37,750.00 | 37,750.00 | 159,848 |
| 2026-01-12 | 35,600.00 | 38,150.00 | 35,300.00 | 36,950.00 | 36,950.00 | 236,433 |
| 2026-01-09 | 36,550.00 | 36,650.00 | 35,000.00 | 35,700.00 | 35,700.00 | 109,091 |
| 2026-01-08 | 36,750.00 | 36,800.00 | 35,400.00 | 36,550.00 | 36,550.00 | 172,373 |
| 2026-01-07 | 37,750.00 | 38,150.00 | 36,350.00 | 36,750.00 | 36,750.00 | 134,321 |
| 2026-01-06 | 38,500.00 | 38,550.00 | 37,500.00 | 37,800.00 | 37,800.00 | 122,197 |
| 2026-01-05 | 36,150.00 | 38,500.00 | 36,150.00 | 37,700.00 | 37,700.00 | 145,402 |
| 2026-01-02 | 37,550.00 | 37,550.00 | 36,000.00 | 36,600.00 | 36,600.00 | 139,505 |
| 2025-12-30 | 38,450.00 | 38,800.00 | 37,450.00 | 37,600.00 | 37,600.00 | 133,641 |
| 2025-12-29 | 38,700.00 | 39,600.00 | 38,300.00 | 39,000.00 | 39,000.00 | 86,537 |
| 2025-12-26 | 39,750.00 | 40,000.00 | 38,950.00 | 39,350.00 | 39,150.00 | 89,156 |
| 2025-12-24 | 39,600.00 | 40,150.00 | 39,150.00 | 39,350.00 | 39,150.00 | 91,738 |
| 2025-12-23 | 39,700.00 | 40,050.00 | 39,350.00 | 39,550.00 | 39,348.98 | 75,295 |
| 2025-12-22 | 38,850.00 | 40,950.00 | 38,200.00 | 39,600.00 | 39,398.73 | 143,920 |
| 2025-12-19 | 39,000.00 | 39,000.00 | 36,650.00 | 37,950.00 | 37,757.12 | 175,914 |
| 2025-12-18 | 38,950.00 | 39,050.00 | 38,300.00 | 38,450.00 | 38,254.57 | 124,162 |
| 2025-12-17 | 40,300.00 | 40,750.00 | 39,850.00 | 40,200.00 | 39,995.68 | 74,683 |
| 2025-12-16 | 42,400.00 | 42,500.00 | 40,000.00 | 40,250.00 | 40,045.43 | 176,437 |
| 2025-12-15 | 41,400.00 | 43,100.00 | 41,100.00 | 42,500.00 | 42,283.99 | 135,600 |
| 2025-12-12 | 42,450.00 | 42,600.00 | 41,700.00 | 42,100.00 | 41,886.02 | 107,152 |
| 2025-12-11 | 42,800.00 | 42,800.00 | 41,350.00 | 42,450.00 | 42,234.24 | 177,308 |
| 2025-12-10 | 44,000.00 | 44,100.00 | 42,100.00 | 42,600.00 | 42,383.48 | 133,654 |
| 2025-12-09 | 42,500.00 | 43,650.00 | 42,250.00 | 43,250.00 | 43,030.18 | 142,724 |
| 2025-12-08 | 41,700.00 | 43,350.00 | 41,400.00 | 43,300.00 | 43,079.92 | 218,214 |
| 2025-12-05 | 41,000.00 | 41,950.00 | 40,650.00 | 41,500.00 | 41,289.07 | 117,564 |
| 2025-12-04 | 42,350.00 | 42,750.00 | 41,000.00 | 41,150.00 | 40,940.85 | 114,292 |
| 2025-12-03 | 42,450.00 | 42,650.00 | 41,850.00 | 42,200.00 | 41,985.51 | 81,477 |
| 2025-12-02 | 41,750.00 | 42,400.00 | 41,350.00 | 42,100.00 | 41,886.02 | 86,564 |
| 2025-12-01 | 41,750.00 | 42,250.00 | 41,250.00 | 41,600.00 | 41,388.56 | 134,777 |
| 2025-11-28 | 40,550.00 | 41,200.00 | 40,150.00 | 41,100.00 | 40,891.11 | 123,130 |
| 2025-11-27 | 40,500.00 | 40,500.00 | 39,550.00 | 39,700.00 | 39,498.22 | 73,644 |
| 2025-11-26 | 38,300.00 | 40,000.00 | 38,300.00 | 39,800.00 | 39,597.71 | 102,903 |
| 2025-11-25 | 38,700.00 | 38,950.00 | 37,900.00 | 37,900.00 | 37,707.37 | 83,692 |
| 2025-11-24 | 39,100.00 | 39,100.00 | 37,650.00 | 37,850.00 | 37,657.62 | 118,037 |
| 2025-11-21 | 39,250.00 | 39,500.00 | 38,500.00 | 38,600.00 | 38,403.81 | 108,613 |
| 2025-11-20 | 40,400.00 | 41,150.00 | 40,250.00 | 40,450.00 | 40,244.41 | 99,856 |
| 2025-11-19 | 40,950.00 | 41,350.00 | 39,500.00 | 39,800.00 | 39,597.71 | 141,456 |
| 2025-11-18 | 43,100.00 | 43,500.00 | 40,800.00 | 40,900.00 | 40,692.12 | 162,246 |
| 2025-11-17 | 43,650.00 | 43,700.00 | 41,900.00 | 43,050.00 | 42,831.19 | 157,212 |
| 2025-11-14 | 43,950.00 | 44,200.00 | 42,650.00 | 42,700.00 | 42,482.97 | 228,230 |
| 2025-11-13 | 42,150.00 | 45,200.00 | 41,850.00 | 45,200.00 | 44,970.27 | 442,522 |
| 2025-11-12 | 41,100.00 | 42,200.00 | 40,600.00 | 41,950.00 | 41,736.79 | 155,143 |
| 2025-11-11 | 43,150.00 | 44,300.00 | 39,900.00 | 40,700.00 | 40,493.14 | 460,966 |
| 2025-11-10 | 42,000.00 | 42,800.00 | 41,200.00 | 42,600.00 | 42,383.48 | 181,168 |
| 2025-11-07 | 42,750.00 | 43,200.00 | 40,700.00 | 41,550.00 | 41,338.82 | 173,884 |
| 2025-11-06 | 43,000.00 | 44,350.00 | 42,350.00 | 43,500.00 | 43,278.91 | 244,544 |
| 2025-11-05 | 42,650.00 | 42,900.00 | 40,400.00 | 42,100.00 | 41,886.02 | 215,289 |
| 2025-11-04 | 45,100.00 | 45,500.00 | 43,550.00 | 43,600.00 | 43,378.40 | 180,120 |
| 2025-11-03 | 44,200.00 | 44,200.00 | 42,900.00 | 43,650.00 | 43,428.14 | 214,625 |
| 2025-10-31 | 43,300.00 | 44,550.00 | 43,250.00 | 43,250.00 | 43,030.18 | 185,893 |
| 2025-10-30 | 45,500.00 | 46,650.00 | 43,800.00 | 44,350.00 | 44,124.59 | 357,438 |
| 2025-10-29 | 46,750.00 | 46,750.00 | 45,450.00 | 46,050.00 | 45,815.95 | 254,987 |
| 2025-10-28 | 46,500.00 | 47,650.00 | 45,250.00 | 47,200.00 | 46,960.10 | 336,580 |
| 2025-10-27 | 50,400.00 | 50,400.00 | 46,600.00 | 47,400.00 | 47,159.09 | 738,837 |
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.