People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 38,900.00 | 39,200.00 | 38,200.00 | 38,800.00 | 38,602.80 | 157,242 |
| 2025-01-23 | 39,900.00 | 39,950.00 | 38,500.00 | 38,900.00 | 38,702.29 | 216,080 |
| 2025-01-22 | 39,800.00 | 41,050.00 | 39,700.00 | 40,400.00 | 40,194.66 | 241,648 |
| 2025-01-21 | 42,500.00 | 42,550.00 | 39,400.00 | 39,750.00 | 39,547.97 | 567,712 |
| 2025-01-20 | 41,300.00 | 43,950.00 | 40,750.00 | 42,750.00 | 42,532.72 | 767,792 |
| 2025-01-17 | 41,000.00 | 41,700.00 | 40,250.00 | 40,750.00 | 40,542.88 | 207,849 |
| 2025-01-16 | 41,500.00 | 42,200.00 | 40,800.00 | 41,050.00 | 40,841.36 | 274,554 |
| 2025-01-15 | 41,000.00 | 41,500.00 | 40,100.00 | 40,400.00 | 40,194.66 | 175,287 |
| 2025-01-14 | 38,950.00 | 41,100.00 | 38,850.00 | 40,950.00 | 40,741.87 | 242,658 |
| 2025-01-13 | 39,500.00 | 39,700.00 | 38,700.00 | 38,700.00 | 38,503.30 | 119,590 |
| 2025-01-10 | 40,250.00 | 40,250.00 | 39,200.00 | 39,500.00 | 39,299.24 | 122,958 |
| 2025-01-09 | 40,150.00 | 40,600.00 | 39,700.00 | 40,250.00 | 40,045.43 | 183,124 |
| 2025-01-08 | 39,500.00 | 40,500.00 | 39,100.00 | 40,450.00 | 40,244.41 | 164,877 |
| 2025-01-07 | 40,300.00 | 41,100.00 | 39,650.00 | 39,800.00 | 39,597.71 | 196,592 |
| 2025-01-06 | 39,650.00 | 40,550.00 | 39,250.00 | 40,100.00 | 39,896.19 | 186,471 |
| 2025-01-03 | 37,400.00 | 40,150.00 | 37,400.00 | 39,450.00 | 39,249.49 | 315,718 |
| 2025-01-02 | 38,000.00 | 38,000.00 | 36,900.00 | 37,650.00 | 37,458.64 | 160,176 |
| 2024-12-30 | 36,900.00 | 38,250.00 | 36,600.00 | 37,850.00 | 37,657.62 | 154,309 |
| 2024-12-27 | 38,300.00 | 38,450.00 | 36,750.00 | 37,350.00 | 37,160.17 | 311,505 |
| 2024-12-26 | 39,800.00 | 39,900.00 | 38,200.00 | 38,450.00 | 38,155.08 | 228,625 |
| 2024-12-24 | 40,500.00 | 41,100.00 | 39,400.00 | 39,500.00 | 39,197.03 | 171,144 |
| 2024-12-23 | 39,650.00 | 40,600.00 | 38,850.00 | 40,150.00 | 39,842.04 | 164,414 |
| 2024-12-20 | 40,550.00 | 40,800.00 | 39,150.00 | 39,300.00 | 38,998.56 | 230,311 |
| 2024-12-19 | 40,750.00 | 41,000.00 | 40,050.00 | 40,500.00 | 40,189.36 | 185,939 |
| 2024-12-18 | 40,400.00 | 42,050.00 | 40,400.00 | 41,950.00 | 41,628.24 | 192,221 |
| 2024-12-17 | 41,850.00 | 42,150.00 | 40,050.00 | 40,700.00 | 40,387.82 | 303,424 |
| 2024-12-16 | 42,400.00 | 42,850.00 | 41,550.00 | 42,150.00 | 41,826.70 | 162,759 |
| 2024-12-13 | 41,800.00 | 42,350.00 | 41,550.00 | 41,850.00 | 41,529.00 | 157,730 |
| 2024-12-12 | 42,250.00 | 42,600.00 | 40,900.00 | 42,000.00 | 41,677.85 | 250,815 |
| 2024-12-11 | 41,500.00 | 43,150.00 | 41,200.00 | 41,650.00 | 41,330.54 | 180,792 |
| 2024-12-10 | 40,100.00 | 41,700.00 | 40,000.00 | 41,500.00 | 41,181.69 | 165,685 |
| 2024-12-09 | 40,400.00 | 41,200.00 | 39,400.00 | 39,550.00 | 39,246.65 | 329,139 |
| 2024-12-06 | 41,000.00 | 42,100.00 | 39,950.00 | 41,700.00 | 41,380.15 | 305,212 |
| 2024-12-05 | 42,550.00 | 42,900.00 | 41,050.00 | 41,100.00 | 40,784.76 | 200,274 |
| 2024-12-04 | 41,950.00 | 43,150.00 | 41,850.00 | 42,450.00 | 42,124.40 | 226,547 |
| 2024-12-03 | 42,450.00 | 44,050.00 | 42,450.00 | 43,600.00 | 43,265.58 | 172,547 |
| 2024-12-02 | 43,950.00 | 44,900.00 | 42,400.00 | 42,400.00 | 42,074.79 | 245,377 |
| 2024-11-29 | 45,200.00 | 45,500.00 | 42,900.00 | 43,400.00 | 43,067.12 | 253,057 |
| 2024-11-28 | 45,450.00 | 46,150.00 | 45,100.00 | 45,500.00 | 45,151.01 | 109,780 |
| 2024-11-27 | 46,800.00 | 47,200.00 | 45,200.00 | 45,400.00 | 45,051.78 | 164,303 |
| 2024-11-26 | 48,350.00 | 49,000.00 | 46,500.00 | 47,000.00 | 46,639.50 | 177,847 |
| 2024-11-25 | 47,600.00 | 48,300.00 | 47,200.00 | 48,150.00 | 47,780.68 | 183,323 |
| 2024-11-22 | 46,750.00 | 47,600.00 | 46,000.00 | 46,400.00 | 46,044.10 | 194,414 |
| 2024-11-21 | 44,800.00 | 47,000.00 | 44,600.00 | 46,400.00 | 46,044.10 | 235,447 |
| 2024-11-20 | 44,450.00 | 45,700.00 | 43,800.00 | 44,800.00 | 44,456.38 | 209,692 |
| 2024-11-19 | 43,950.00 | 45,050.00 | 43,100.00 | 44,350.00 | 44,009.83 | 199,533 |
| 2024-11-18 | 41,450.00 | 44,300.00 | 41,450.00 | 43,750.00 | 43,414.43 | 278,182 |
| 2024-11-15 | 41,850.00 | 42,650.00 | 39,750.00 | 41,150.00 | 40,834.37 | 616,771 |
| 2024-11-14 | 45,300.00 | 46,350.00 | 43,500.00 | 43,750.00 | 43,414.43 | 353,174 |
| 2024-11-13 | 45,500.00 | 47,300.00 | 45,100.00 | 45,200.00 | 44,853.31 | 283,044 |
| 2024-11-12 | 47,700.00 | 48,150.00 | 45,000.00 | 46,100.00 | 45,746.41 | 417,680 |
| 2024-11-11 | 50,200.00 | 51,100.00 | 47,100.00 | 47,300.00 | 46,937.20 | 426,327 |
| 2024-11-08 | 49,850.00 | 52,000.00 | 49,850.00 | 50,200.00 | 49,814.96 | 221,409 |
| 2024-11-07 | 49,400.00 | 51,500.00 | 48,100.00 | 49,700.00 | 49,318.79 | 333,065 |
| 2024-11-06 | 55,700.00 | 55,800.00 | 49,300.00 | 49,300.00 | 48,921.86 | 652,309 |
| 2024-11-05 | 55,300.00 | 56,600.00 | 53,900.00 | 54,300.00 | 53,883.51 | 372,288 |
| 2024-11-04 | 51,600.00 | 54,800.00 | 51,100.00 | 54,800.00 | 54,379.68 | 289,043 |
| 2024-11-01 | 51,700.00 | 52,400.00 | 51,000.00 | 51,500.00 | 51,104.99 | 164,854 |
| 2024-10-31 | 51,000.00 | 52,900.00 | 50,600.00 | 52,600.00 | 52,196.55 | 159,642 |
| 2024-10-30 | 52,700.00 | 53,300.00 | 51,900.00 | 51,900.00 | 51,501.92 | 148,007 |
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.