People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 42,600.00 | 47,400.00 | 42,600.00 | 46,700.00 | 46,462.64 | 971,416 |
| 2025-10-23 | 43,100.00 | 43,450.00 | 42,200.00 | 42,400.00 | 42,184.50 | 243,069 |
| 2025-10-22 | 43,000.00 | 44,500.00 | 42,100.00 | 42,950.00 | 42,731.70 | 368,275 |
| 2025-10-21 | 42,250.00 | 43,400.00 | 41,250.00 | 41,900.00 | 41,687.04 | 494,402 |
| 2025-10-20 | 41,650.00 | 44,950.00 | 40,100.00 | 42,650.00 | 42,433.23 | 1,050,008 |
| 2025-10-17 | 39,600.00 | 42,700.00 | 38,750.00 | 41,050.00 | 40,841.36 | 868,047 |
| 2025-10-16 | 38,150.00 | 39,500.00 | 37,950.00 | 39,250.00 | 39,050.51 | 471,125 |
| 2025-10-15 | 38,000.00 | 38,000.00 | 36,650.00 | 37,700.00 | 37,508.39 | 161,870 |
| 2025-10-14 | 35,600.00 | 37,750.00 | 35,400.00 | 37,400.00 | 37,209.91 | 340,410 |
| 2025-10-13 | 33,850.00 | 35,900.00 | 33,500.00 | 35,350.00 | 35,170.33 | 146,974 |
| 2025-10-10 | 35,200.00 | 35,200.00 | 33,900.00 | 34,450.00 | 34,274.90 | 115,529 |
| 2025-10-02 | 35,000.00 | 35,500.00 | 34,750.00 | 35,250.00 | 35,070.84 | 144,617 |
| 2025-10-01 | 34,150.00 | 34,600.00 | 33,875.00 | 34,500.00 | 34,324.65 | 80,371 |
| 2025-09-30 | 34,750.00 | 35,000.00 | 34,150.00 | 34,150.00 | 33,976.43 | 98,134 |
| 2025-09-29 | 35,150.00 | 35,250.00 | 34,500.00 | 34,850.00 | 34,672.87 | 98,063 |
| 2025-09-26 | 36,400.00 | 36,600.00 | 35,050.00 | 35,100.00 | 34,921.60 | 149,516 |
| 2025-09-25 | 36,650.00 | 37,250.00 | 36,375.00 | 36,850.00 | 36,662.71 | 96,717 |
| 2025-09-24 | 37,950.00 | 38,200.00 | 36,050.00 | 36,650.00 | 36,463.72 | 179,139 |
| 2025-09-23 | 37,050.00 | 37,750.00 | 36,500.00 | 37,650.00 | 37,458.64 | 125,021 |
| 2025-09-22 | 37,350.00 | 37,900.00 | 37,000.00 | 37,050.00 | 36,861.69 | 162,388 |
| 2025-09-19 | 37,900.00 | 37,900.00 | 37,350.00 | 37,500.00 | 37,309.40 | 157,836 |
| 2025-09-18 | 37,900.00 | 38,350.00 | 37,250.00 | 38,150.00 | 37,956.10 | 179,869 |
| 2025-09-17 | 37,450.00 | 38,000.00 | 37,050.00 | 37,650.00 | 37,458.64 | 109,215 |
| 2025-09-16 | 37,650.00 | 38,000.00 | 37,250.00 | 37,400.00 | 37,209.91 | 119,938 |
| 2025-09-15 | 38,250.00 | 38,800.00 | 37,200.00 | 37,350.00 | 37,160.17 | 206,867 |
| 2025-09-12 | 38,900.00 | 39,200.00 | 37,950.00 | 38,050.00 | 37,856.61 | 181,348 |
| 2025-09-11 | 38,100.00 | 38,500.00 | 37,500.00 | 38,500.00 | 38,304.32 | 161,204 |
| 2025-09-10 | 37,750.00 | 38,150.00 | 37,400.00 | 38,100.00 | 37,906.35 | 102,075 |
| 2025-09-09 | 37,900.00 | 38,150.00 | 37,500.00 | 37,900.00 | 37,707.37 | 103,715 |
| 2025-09-08 | 37,750.00 | 38,200.00 | 37,200.00 | 37,850.00 | 37,657.62 | 96,632 |
| 2025-09-05 | 38,050.00 | 38,950.00 | 37,600.00 | 38,100.00 | 37,906.35 | 109,722 |
| 2025-09-04 | 38,000.00 | 38,200.00 | 36,850.00 | 37,750.00 | 37,558.13 | 115,840 |
| 2025-09-03 | 37,350.00 | 38,100.00 | 36,850.00 | 37,300.00 | 37,110.42 | 133,186 |
| 2025-09-02 | 38,100.00 | 38,300.00 | 36,950.00 | 37,200.00 | 37,010.93 | 142,506 |
| 2025-09-01 | 38,350.00 | 39,100.00 | 37,550.00 | 37,750.00 | 37,558.13 | 137,504 |
| 2025-08-29 | 39,200.00 | 39,200.00 | 37,800.00 | 38,450.00 | 38,254.57 | 226,794 |
| 2025-08-28 | 40,200.00 | 40,250.00 | 38,650.00 | 39,000.00 | 38,801.78 | 255,625 |
| 2025-08-27 | 41,100.00 | 41,250.00 | 40,250.00 | 40,250.00 | 40,045.43 | 132,944 |
| 2025-08-26 | 40,000.00 | 41,500.00 | 40,000.00 | 40,650.00 | 40,443.39 | 239,135 |
| 2025-08-25 | 41,400.00 | 41,625.00 | 39,950.00 | 40,400.00 | 40,194.66 | 236,281 |
| 2025-08-22 | 40,750.00 | 41,200.00 | 40,050.00 | 40,900.00 | 40,692.12 | 212,664 |
| 2025-08-21 | 40,600.00 | 41,950.00 | 40,100.00 | 41,150.00 | 40,940.85 | 299,073 |
| 2025-08-20 | 38,900.00 | 40,450.00 | 38,800.00 | 40,250.00 | 40,045.43 | 374,399 |
| 2025-08-19 | 37,850.00 | 40,600.00 | 37,800.00 | 39,800.00 | 39,597.71 | 701,205 |
| 2025-08-18 | 38,500.00 | 38,550.00 | 37,000.00 | 37,250.00 | 37,060.67 | 205,037 |
| 2025-08-14 | 37,050.00 | 38,600.00 | 36,700.00 | 38,600.00 | 38,403.81 | 233,201 |
| 2025-08-13 | 36,900.00 | 37,050.00 | 36,250.00 | 36,800.00 | 36,612.96 | 146,677 |
| 2025-08-12 | 36,400.00 | 37,100.00 | 35,800.00 | 36,100.00 | 35,916.52 | 173,777 |
| 2025-08-11 | 36,050.00 | 37,100.00 | 36,050.00 | 36,650.00 | 36,463.72 | 257,493 |
| 2025-08-08 | 35,700.00 | 36,350.00 | 35,450.00 | 35,800.00 | 35,618.04 | 98,023 |
| 2025-08-07 | 36,100.00 | 36,100.00 | 35,400.00 | 35,600.00 | 35,419.06 | 95,526 |
| 2025-08-06 | 35,550.00 | 36,250.00 | 35,350.00 | 35,800.00 | 35,618.04 | 179,449 |
| 2025-08-05 | 34,300.00 | 36,150.00 | 34,300.00 | 35,750.00 | 35,568.30 | 271,574 |
| 2025-08-04 | 33,700.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,777.45 | 102,725 |
| 2025-08-01 | 34,500.00 | 35,100.00 | 33,400.00 | 33,600.00 | 33,429.22 | 187,463 |
| 2025-07-31 | 36,300.00 | 36,400.00 | 34,500.00 | 34,950.00 | 34,772.36 | 424,551 |
| 2025-07-30 | 33,900.00 | 34,700.00 | 33,650.00 | 34,200.00 | 34,026.18 | 181,268 |
| 2025-07-29 | 33,900.00 | 34,100.00 | 33,150.00 | 33,950.00 | 33,777.45 | 164,653 |
| 2025-07-28 | 34,150.00 | 34,850.00 | 33,700.00 | 34,350.00 | 34,175.41 | 175,218 |
| 2025-07-25 | 34,000.00 | 34,300.00 | 33,550.00 | 34,050.00 | 33,876.94 | 115,377 |
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.