People & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 52,800.00 | 53,400.00 | 51,700.00 | 53,300.00 | 52,891.18 | 185,958 |
| 2024-10-28 | 50,700.00 | 53,600.00 | 50,700.00 | 53,300.00 | 52,891.18 | 235,975 |
| 2024-10-25 | 52,500.00 | 52,600.00 | 50,500.00 | 50,800.00 | 50,410.36 | 178,117 |
| 2024-10-24 | 53,000.00 | 53,300.00 | 50,800.00 | 51,200.00 | 50,807.29 | 208,587 |
| 2024-10-23 | 50,600.00 | 52,900.00 | 49,850.00 | 52,100.00 | 51,700.39 | 273,514 |
| 2024-10-22 | 52,500.00 | 53,100.00 | 50,500.00 | 50,600.00 | 50,211.89 | 295,829 |
| 2024-10-21 | 52,300.00 | 53,400.00 | 51,900.00 | 53,100.00 | 52,692.71 | 156,078 |
| 2024-10-18 | 53,700.00 | 54,000.00 | 51,800.00 | 52,400.00 | 51,998.08 | 290,137 |
| 2024-10-17 | 55,200.00 | 56,000.00 | 53,500.00 | 53,800.00 | 53,387.35 | 272,428 |
| 2024-10-16 | 56,200.00 | 56,900.00 | 54,900.00 | 55,400.00 | 54,975.07 | 251,009 |
| 2024-10-15 | 58,000.00 | 58,300.00 | 54,800.00 | 56,200.00 | 55,768.94 | 526,173 |
| 2024-10-14 | 57,700.00 | 58,600.00 | 56,300.00 | 57,900.00 | 57,455.90 | 327,626 |
| 2024-10-11 | 61,500.00 | 61,900.00 | 57,200.00 | 58,100.00 | 57,654.36 | 696,346 |
| 2024-10-10 | 63,500.00 | 64,100.00 | 60,700.00 | 61,500.00 | 61,028.29 | 614,124 |
| 2024-10-08 | 59,800.00 | 62,900.00 | 59,500.00 | 61,800.00 | 61,325.98 | 607,084 |
| 2024-10-07 | 57,600.00 | 61,400.00 | 57,600.00 | 60,400.00 | 59,936.72 | 859,461 |
| 2024-10-04 | 57,500.00 | 58,000.00 | 56,500.00 | 56,600.00 | 56,165.87 | 278,036 |
| 2024-10-02 | 55,000.00 | 58,400.00 | 54,800.00 | 57,300.00 | 56,860.50 | 432,547 |
| 2024-09-30 | 59,000.00 | 59,100.00 | 55,800.00 | 56,000.00 | 55,570.47 | 425,748 |
| 2024-09-27 | 57,800.00 | 58,300.00 | 56,400.00 | 58,300.00 | 57,852.83 | 248,266 |
| 2024-09-26 | 57,300.00 | 58,100.00 | 56,300.00 | 57,600.00 | 57,158.20 | 319,433 |
| 2024-09-25 | 55,500.00 | 58,000.00 | 55,300.00 | 56,700.00 | 56,265.10 | 832,691 |
| 2024-09-24 | 51,500.00 | 54,700.00 | 51,100.00 | 54,500.00 | 54,081.98 | 419,179 |
| 2024-09-23 | 49,500.00 | 51,400.00 | 49,100.00 | 50,900.00 | 50,509.59 | 206,255 |
| 2024-09-20 | 50,300.00 | 50,600.00 | 49,000.00 | 49,450.00 | 49,070.71 | 239,059 |
| 2024-09-19 | 49,350.00 | 50,400.00 | 48,850.00 | 49,600.00 | 49,219.56 | 158,422 |
| 2024-09-13 | 50,100.00 | 50,400.00 | 48,850.00 | 49,150.00 | 48,773.01 | 173,761 |
| 2024-09-12 | 48,900.00 | 50,300.00 | 48,700.00 | 50,000.00 | 49,616.49 | 234,053 |
| 2024-09-11 | 47,850.00 | 49,100.00 | 47,550.00 | 48,200.00 | 47,830.30 | 213,479 |
| 2024-09-10 | 49,150.00 | 49,700.00 | 47,000.00 | 47,850.00 | 47,482.98 | 256,746 |
| 2024-09-09 | 46,050.00 | 49,350.00 | 46,000.00 | 48,600.00 | 48,227.23 | 263,074 |
| 2024-09-06 | 50,400.00 | 50,800.00 | 47,450.00 | 47,700.00 | 47,334.13 | 463,980 |
| 2024-09-05 | 51,800.00 | 52,000.00 | 49,450.00 | 50,500.00 | 50,112.66 | 371,533 |
| 2024-09-04 | 51,300.00 | 53,000.00 | 51,100.00 | 51,100.00 | 50,708.06 | 497,556 |
| 2024-09-03 | 57,800.00 | 57,800.00 | 54,000.00 | 54,200.00 | 53,784.28 | 439,902 |
| 2024-09-02 | 56,800.00 | 58,000.00 | 56,100.00 | 57,000.00 | 56,562.80 | 467,342 |
| 2024-08-30 | 55,600.00 | 57,100.00 | 55,100.00 | 56,400.00 | 55,967.40 | 393,764 |
| 2024-08-29 | 52,300.00 | 55,400.00 | 52,000.00 | 54,900.00 | 54,478.91 | 341,966 |
| 2024-08-28 | 53,800.00 | 55,100.00 | 52,900.00 | 53,300.00 | 52,891.18 | 283,780 |
| 2024-08-27 | 53,800.00 | 54,600.00 | 52,800.00 | 54,000.00 | 53,585.81 | 220,295 |
| 2024-08-26 | 55,000.00 | 55,900.00 | 53,700.00 | 53,800.00 | 53,387.35 | 282,712 |
| 2024-08-23 | 54,400.00 | 54,900.00 | 53,400.00 | 54,200.00 | 53,784.28 | 232,300 |
| 2024-08-22 | 56,100.00 | 57,200.00 | 54,900.00 | 55,200.00 | 54,776.61 | 415,355 |
| 2024-08-21 | 55,500.00 | 56,500.00 | 54,900.00 | 56,300.00 | 55,868.17 | 300,641 |
| 2024-08-20 | 55,500.00 | 56,500.00 | 54,200.00 | 56,400.00 | 55,967.40 | 415,139 |
| 2024-08-19 | 56,000.00 | 57,500.00 | 54,600.00 | 55,000.00 | 54,578.14 | 461,258 |
| 2024-08-16 | 59,100.00 | 59,200.00 | 56,600.00 | 56,600.00 | 56,165.87 | 550,587 |
| 2024-08-14 | 58,200.00 | 59,200.00 | 56,700.00 | 57,800.00 | 57,356.67 | 884,323 |
| 2024-08-13 | 54,600.00 | 60,600.00 | 51,300.00 | 57,800.00 | 57,356.67 | 2,325,873 |
| 2024-08-12 | 57,100.00 | 58,500.00 | 54,100.00 | 54,100.00 | 53,685.04 | 802,845 |
| 2024-08-09 | 56,800.00 | 57,700.00 | 55,300.00 | 56,200.00 | 55,768.94 | 517,670 |
| 2024-08-08 | 53,000.00 | 56,400.00 | 52,100.00 | 54,600.00 | 54,181.21 | 576,650 |
| 2024-08-07 | 54,800.00 | 56,600.00 | 53,900.00 | 54,400.00 | 53,982.74 | 506,868 |
| 2024-08-06 | 50,000.00 | 55,000.00 | 50,000.00 | 54,500.00 | 54,081.98 | 644,365 |
| 2024-08-05 | 51,100.00 | 53,400.00 | 45,950.00 | 49,200.00 | 48,822.63 | 837,840 |
| 2024-08-02 | 55,500.00 | 56,400.00 | 52,300.00 | 52,500.00 | 52,097.32 | 541,901 |
| 2024-08-01 | 55,400.00 | 57,100.00 | 54,600.00 | 57,100.00 | 56,662.03 | 433,097 |
| 2024-07-31 | 54,600.00 | 56,000.00 | 54,000.00 | 54,400.00 | 53,982.74 | 418,018 |
| 2024-07-30 | 54,000.00 | 56,300.00 | 53,200.00 | 53,800.00 | 53,387.35 | 490,779 |
| 2024-07-29 | 52,500.00 | 55,300.00 | 52,000.00 | 54,200.00 | 53,784.28 | 358,539 |
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.