People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 41,850.00 | 42,000.00 | 40,850.00 | 41,100.00 | 40,891.11 | 122,015 |
| 2025-04-23 | 40,800.00 | 41,650.00 | 40,500.00 | 41,600.00 | 41,388.56 | 132,225 |
| 2025-04-22 | 39,700.00 | 40,650.00 | 39,400.00 | 39,750.00 | 39,547.97 | 68,675 |
| 2025-04-21 | 40,150.00 | 41,000.00 | 39,900.00 | 39,900.00 | 39,697.20 | 67,065 |
| 2025-04-18 | 40,200.00 | 40,500.00 | 39,600.00 | 40,350.00 | 40,144.92 | 63,191 |
| 2025-04-17 | 39,400.00 | 40,300.00 | 38,950.00 | 40,250.00 | 40,045.43 | 86,674 |
| 2025-04-16 | 40,750.00 | 41,250.00 | 39,400.00 | 39,600.00 | 39,398.73 | 111,206 |
| 2025-04-15 | 40,000.00 | 41,000.00 | 39,450.00 | 40,750.00 | 40,542.88 | 158,952 |
| 2025-04-14 | 39,000.00 | 39,700.00 | 38,700.00 | 39,250.00 | 39,050.51 | 91,979 |
| 2025-04-11 | 37,350.00 | 38,500.00 | 37,000.00 | 38,500.00 | 38,304.32 | 125,418 |
| 2025-04-10 | 37,400.00 | 38,600.00 | 36,850.00 | 38,600.00 | 38,403.81 | 222,770 |
| 2025-04-09 | 35,900.00 | 36,950.00 | 34,200.00 | 34,700.00 | 34,523.63 | 239,936 |
| 2025-04-08 | 38,000.00 | 38,300.00 | 36,450.00 | 36,500.00 | 36,314.49 | 139,130 |
| 2025-04-07 | 39,000.00 | 39,200.00 | 37,000.00 | 37,150.00 | 36,961.18 | 283,980 |
| 2025-04-04 | 37,650.00 | 40,900.00 | 37,650.00 | 40,400.00 | 40,194.66 | 232,985 |
| 2025-04-03 | 37,950.00 | 39,000.00 | 37,800.00 | 38,350.00 | 38,155.08 | 129,431 |
| 2025-04-02 | 39,800.00 | 40,450.00 | 38,600.00 | 39,200.00 | 39,000.76 | 135,059 |
| 2025-04-01 | 39,100.00 | 41,000.00 | 38,350.00 | 39,550.00 | 39,348.98 | 176,807 |
| 2025-03-31 | 39,950.00 | 40,500.00 | 38,050.00 | 38,850.00 | 38,652.54 | 212,783 |
| 2025-03-28 | 42,700.00 | 42,950.00 | 40,500.00 | 41,100.00 | 40,891.11 | 144,897 |
| 2025-03-27 | 43,400.00 | 44,000.00 | 42,550.00 | 42,700.00 | 42,482.97 | 90,802 |
| 2025-03-26 | 43,400.00 | 44,550.00 | 43,150.00 | 44,000.00 | 43,776.37 | 100,961 |
| 2025-03-25 | 45,200.00 | 45,800.00 | 43,300.00 | 43,400.00 | 43,179.42 | 133,334 |
| 2025-03-24 | 46,000.00 | 46,300.00 | 44,550.00 | 44,750.00 | 44,522.55 | 112,653 |
| 2025-03-21 | 44,750.00 | 46,150.00 | 43,750.00 | 45,800.00 | 45,567.22 | 278,961 |
| 2025-03-20 | 44,800.00 | 45,750.00 | 44,300.00 | 44,350.00 | 44,124.59 | 240,420 |
| 2025-03-19 | 43,150.00 | 44,550.00 | 43,100.00 | 44,050.00 | 43,826.11 | 146,776 |
| 2025-03-18 | 44,450.00 | 44,650.00 | 43,100.00 | 43,500.00 | 43,278.91 | 163,617 |
| 2025-03-17 | 43,700.00 | 44,450.00 | 43,400.00 | 44,100.00 | 43,875.86 | 167,353 |
| 2025-03-14 | 42,550.00 | 44,750.00 | 42,500.00 | 43,700.00 | 43,477.89 | 247,120 |
| 2025-03-13 | 43,900.00 | 44,100.00 | 42,600.00 | 42,650.00 | 42,433.23 | 165,881 |
| 2025-03-12 | 42,900.00 | 43,600.00 | 42,350.00 | 43,450.00 | 43,229.16 | 136,987 |
| 2025-03-11 | 41,950.00 | 42,900.00 | 41,550.00 | 42,600.00 | 42,383.48 | 189,349 |
| 2025-03-10 | 44,000.00 | 44,500.00 | 43,100.00 | 43,750.00 | 43,527.64 | 170,526 |
| 2025-03-07 | 43,200.00 | 45,250.00 | 42,950.00 | 44,100.00 | 43,875.86 | 201,141 |
| 2025-03-06 | 46,150.00 | 46,300.00 | 43,500.00 | 43,750.00 | 43,527.64 | 291,815 |
| 2025-03-05 | 44,150.00 | 45,450.00 | 44,100.00 | 45,350.00 | 45,119.50 | 165,274 |
| 2025-03-04 | 44,100.00 | 45,400.00 | 43,550.00 | 44,000.00 | 43,776.37 | 211,976 |
| 2025-02-28 | 46,000.00 | 46,350.00 | 44,350.00 | 44,600.00 | 44,373.32 | 316,971 |
| 2025-02-27 | 48,150.00 | 48,200.00 | 46,900.00 | 47,150.00 | 46,910.36 | 164,924 |
| 2025-02-26 | 46,050.00 | 48,300.00 | 46,050.00 | 48,000.00 | 47,756.04 | 293,287 |
| 2025-02-25 | 49,250.00 | 49,250.00 | 46,600.00 | 46,850.00 | 46,611.88 | 373,217 |
| 2025-02-24 | 47,950.00 | 49,500.00 | 47,600.00 | 49,400.00 | 49,148.92 | 460,119 |
| 2025-02-21 | 47,650.00 | 48,600.00 | 46,800.00 | 48,600.00 | 48,352.99 | 342,597 |
| 2025-02-20 | 48,300.00 | 49,000.00 | 47,200.00 | 47,650.00 | 47,407.81 | 455,134 |
| 2025-02-19 | 46,850.00 | 50,700.00 | 46,700.00 | 48,300.00 | 48,054.51 | 1,130,501 |
| 2025-02-18 | 47,350.00 | 47,650.00 | 46,200.00 | 46,700.00 | 46,462.64 | 554,513 |
| 2025-02-17 | 41,600.00 | 47,800.00 | 41,000.00 | 46,650.00 | 46,412.90 | 2,114,076 |
| 2025-02-14 | 41,750.00 | 42,750.00 | 40,650.00 | 41,600.00 | 41,388.56 | 376,398 |
| 2025-02-13 | 39,600.00 | 41,400.00 | 39,600.00 | 41,400.00 | 41,189.58 | 387,924 |
| 2025-02-12 | 39,550.00 | 40,400.00 | 39,350.00 | 39,550.00 | 39,348.98 | 153,346 |
| 2025-02-11 | 40,250.00 | 40,600.00 | 39,450.00 | 39,850.00 | 39,647.46 | 182,617 |
| 2025-02-10 | 38,850.00 | 40,500.00 | 37,800.00 | 40,400.00 | 40,194.66 | 310,174 |
| 2025-02-07 | 39,450.00 | 40,400.00 | 38,700.00 | 39,450.00 | 39,249.49 | 174,001 |
| 2025-02-06 | 39,650.00 | 39,900.00 | 38,950.00 | 39,350.00 | 39,150.00 | 185,825 |
| 2025-02-05 | 38,150.00 | 39,450.00 | 38,150.00 | 38,900.00 | 38,702.29 | 158,004 |
| 2025-02-04 | 38,650.00 | 39,500.00 | 38,100.00 | 38,150.00 | 37,956.10 | 183,064 |
| 2025-02-03 | 39,750.00 | 39,800.00 | 37,550.00 | 37,850.00 | 37,657.62 | 329,387 |
| 2025-01-31 | 39,150.00 | 41,350.00 | 39,000.00 | 40,550.00 | 40,343.90 | 317,733 |
| 2025-01-24 | 38,900.00 | 39,200.00 | 38,200.00 | 38,800.00 | 38,602.80 | 157,242 |
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.