People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 33,400.00 | 34,750.00 | 33,250.00 | 34,250.00 | 34,075.92 | 230,495 |
| 2025-07-23 | 33,700.00 | 33,750.00 | 32,700.00 | 33,600.00 | 33,429.22 | 152,107 |
| 2025-07-22 | 34,700.00 | 34,750.00 | 32,650.00 | 32,950.00 | 32,782.53 | 233,515 |
| 2025-07-21 | 33,300.00 | 34,250.00 | 33,000.00 | 34,000.00 | 33,827.19 | 294,244 |
| 2025-07-18 | 32,100.00 | 33,150.00 | 32,100.00 | 32,700.00 | 32,533.80 | 335,018 |
| 2025-07-17 | 32,050.00 | 32,200.00 | 31,450.00 | 31,800.00 | 31,638.37 | 103,333 |
| 2025-07-16 | 32,300.00 | 32,350.00 | 31,600.00 | 31,900.00 | 31,737.87 | 109,925 |
| 2025-07-15 | 32,400.00 | 32,500.00 | 32,000.00 | 32,350.00 | 32,185.58 | 101,710 |
| 2025-07-14 | 32,750.00 | 32,950.00 | 32,150.00 | 32,550.00 | 32,384.56 | 170,618 |
| 2025-07-11 | 31,750.00 | 32,950.00 | 31,700.00 | 32,000.00 | 31,837.36 | 216,901 |
| 2025-07-10 | 31,150.00 | 31,300.00 | 30,900.00 | 31,200.00 | 31,041.42 | 104,046 |
| 2025-07-09 | 31,350.00 | 31,500.00 | 30,900.00 | 31,000.00 | 30,842.44 | 83,389 |
| 2025-07-08 | 31,200.00 | 31,950.00 | 30,900.00 | 31,050.00 | 30,892.19 | 111,582 |
| 2025-07-07 | 32,100.00 | 32,100.00 | 31,050.00 | 31,200.00 | 31,041.42 | 106,569 |
| 2025-07-04 | 32,400.00 | 32,450.00 | 31,700.00 | 31,900.00 | 31,737.87 | 109,765 |
| 2025-07-03 | 31,600.00 | 33,100.00 | 31,400.00 | 32,650.00 | 32,484.05 | 267,566 |
| 2025-07-02 | 31,050.00 | 31,350.00 | 30,700.00 | 31,300.00 | 31,140.91 | 112,273 |
| 2025-07-01 | 31,050.00 | 31,800.00 | 30,750.00 | 31,300.00 | 31,140.91 | 122,246 |
| 2025-06-30 | 31,250.00 | 31,800.00 | 30,900.00 | 30,950.00 | 30,792.69 | 101,834 |
| 2025-06-27 | 32,300.00 | 32,300.00 | 30,800.00 | 31,150.00 | 30,991.68 | 135,638 |
| 2025-06-26 | 32,800.00 | 32,900.00 | 31,600.00 | 32,100.00 | 31,936.85 | 147,313 |
| 2025-06-25 | 32,800.00 | 32,800.00 | 32,000.00 | 32,350.00 | 32,185.58 | 138,483 |
| 2025-06-24 | 31,100.00 | 32,500.00 | 31,050.00 | 32,400.00 | 32,235.32 | 269,635 |
| 2025-06-23 | 30,800.00 | 31,000.00 | 30,150.00 | 30,400.00 | 30,245.49 | 170,178 |
| 2025-06-20 | 30,600.00 | 32,150.00 | 30,350.00 | 31,550.00 | 31,389.64 | 212,598 |
| 2025-06-19 | 30,850.00 | 31,000.00 | 30,250.00 | 30,550.00 | 30,394.73 | 132,836 |
| 2025-06-18 | 30,450.00 | 31,200.00 | 30,450.00 | 30,650.00 | 30,494.22 | 116,613 |
| 2025-06-17 | 30,900.00 | 31,650.00 | 30,400.00 | 30,750.00 | 30,593.71 | 153,057 |
| 2025-06-16 | 31,250.00 | 31,400.00 | 30,450.00 | 30,850.00 | 30,693.20 | 120,479 |
| 2025-06-13 | 32,500.00 | 32,700.00 | 31,000.00 | 31,250.00 | 31,091.17 | 223,742 |
| 2025-06-12 | 32,300.00 | 33,550.00 | 32,050.00 | 32,650.00 | 32,484.05 | 249,586 |
| 2025-06-11 | 31,850.00 | 32,550.00 | 31,800.00 | 32,200.00 | 32,036.34 | 120,231 |
| 2025-06-10 | 32,300.00 | 32,500.00 | 31,550.00 | 31,750.00 | 31,588.63 | 136,820 |
| 2025-06-09 | 32,800.00 | 32,850.00 | 31,600.00 | 32,050.00 | 31,887.10 | 158,550 |
| 2025-06-05 | 32,150.00 | 33,450.00 | 32,050.00 | 32,850.00 | 32,683.04 | 199,061 |
| 2025-06-04 | 32,000.00 | 33,150.00 | 32,000.00 | 32,150.00 | 31,986.59 | 177,114 |
| 2025-06-02 | 31,800.00 | 32,200.00 | 31,300.00 | 31,650.00 | 31,489.14 | 154,362 |
| 2025-05-30 | 31,150.00 | 32,350.00 | 30,650.00 | 31,450.00 | 31,290.15 | 192,022 |
| 2025-05-29 | 31,500.00 | 32,150.00 | 30,800.00 | 31,400.00 | 31,240.41 | 285,554 |
| 2025-05-28 | 31,050.00 | 31,750.00 | 30,200.00 | 31,400.00 | 31,240.41 | 336,355 |
| 2025-05-27 | 31,250.00 | 31,400.00 | 29,700.00 | 30,150.00 | 29,996.76 | 250,470 |
| 2025-05-26 | 30,600.00 | 32,500.00 | 30,600.00 | 31,200.00 | 31,041.42 | 275,828 |
| 2025-05-23 | 33,550.00 | 33,700.00 | 31,225.00 | 31,350.00 | 31,190.66 | 312,804 |
| 2025-05-22 | 33,500.00 | 33,700.00 | 32,100.00 | 32,950.00 | 32,782.53 | 278,369 |
| 2025-05-21 | 34,650.00 | 35,000.00 | 33,500.00 | 33,700.00 | 33,528.72 | 246,998 |
| 2025-05-20 | 36,300.00 | 36,500.00 | 34,550.00 | 34,650.00 | 34,473.89 | 202,900 |
| 2025-05-19 | 36,000.00 | 37,000.00 | 35,550.00 | 36,000.00 | 35,817.03 | 174,268 |
| 2025-05-16 | 37,550.00 | 37,800.00 | 36,550.00 | 36,650.00 | 36,463.72 | 172,055 |
| 2025-05-15 | 38,250.00 | 38,500.00 | 37,600.00 | 37,700.00 | 37,508.39 | 122,012 |
| 2025-05-14 | 38,750.00 | 39,050.00 | 37,450.00 | 38,250.00 | 38,055.59 | 164,994 |
| 2025-05-13 | 41,100.00 | 41,600.00 | 37,400.00 | 38,750.00 | 38,553.05 | 346,996 |
| 2025-05-12 | 39,900.00 | 41,000.00 | 39,900.00 | 40,950.00 | 40,741.87 | 92,760 |
| 2025-05-09 | 40,900.00 | 41,000.00 | 39,400.00 | 39,700.00 | 39,498.22 | 113,019 |
| 2025-05-08 | 40,250.00 | 40,950.00 | 40,250.00 | 40,700.00 | 40,493.14 | 103,450 |
| 2025-05-07 | 41,250.00 | 41,250.00 | 39,950.00 | 40,200.00 | 39,995.68 | 75,202 |
| 2025-05-02 | 40,450.00 | 40,950.00 | 40,000.00 | 40,550.00 | 40,343.90 | 58,156 |
| 2025-04-30 | 41,400.00 | 41,800.00 | 40,250.00 | 40,600.00 | 40,393.65 | 85,463 |
| 2025-04-29 | 42,000.00 | 42,000.00 | 39,000.00 | 41,350.00 | 41,139.83 | 80,160 |
| 2025-04-28 | 42,250.00 | 42,900.00 | 41,475.00 | 41,550.00 | 41,338.82 | 107,096 |
| 2025-04-25 | 41,800.00 | 42,050.00 | 41,400.00 | 41,650.00 | 41,438.31 | 79,226 |
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.