People & Technology Inc. (KOSDAQ:137400)
South Korea flag South Korea · Delayed Price · Currency is KRW
34,450
-800 (-2.27%)
Oct 10, 2025, 3:30 PM KST

People & Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202535,200.0035,200.0033,900.0034,450.0034,450.00-2.27%118,578
Oct 2, 202535,000.0035,500.0034,750.0035,250.0035,250.002.17%144,617
Oct 1, 202534,150.0034,600.0033,875.0034,500.0034,500.001.02%83,911
Sep 30, 202534,750.0035,000.0034,150.0034,150.0034,150.00-2.01%98,134
Sep 29, 202535,150.0035,250.0034,500.0034,850.0034,850.00-0.71%101,745
Sep 26, 202536,400.0036,600.0035,050.0035,100.0035,100.00-4.75%149,516
Sep 25, 202536,650.0037,250.0036,375.0036,850.0036,850.000.55%98,805
Sep 24, 202537,950.0038,200.0036,050.0036,650.0036,650.00-2.66%179,139
Sep 23, 202537,050.0037,750.0036,500.0037,650.0037,650.001.62%125,021
Sep 22, 202537,350.0037,900.0037,000.0037,050.0037,050.00-1.20%167,492
Sep 19, 202537,900.0037,900.0037,350.0037,500.0037,500.00-1.70%205,823
Sep 18, 202537,900.0038,350.0037,250.0038,150.0038,150.001.33%182,339
Sep 17, 202537,450.0038,000.0037,050.0037,650.0037,650.000.67%113,056
Sep 16, 202537,650.0038,000.0037,250.0037,400.0037,400.000.13%130,750
Sep 15, 202538,250.0038,800.0037,200.0037,350.0037,350.00-1.84%219,606
Sep 12, 202538,900.0039,200.0037,950.0038,050.0038,050.00-1.17%181,348
Sep 11, 202538,100.0038,500.0037,500.0038,500.0038,500.001.05%161,204
Sep 10, 202537,750.0038,150.0037,400.0038,100.0038,100.000.53%104,121
Sep 9, 202537,900.0038,150.0037,500.0037,900.0037,900.000.13%107,046
Sep 8, 202537,750.0038,200.0037,200.0037,850.0037,850.00-0.66%99,250
Sep 5, 202538,050.0038,950.0037,600.0038,100.0038,100.000.93%113,175
Sep 4, 202538,000.0038,200.0036,850.0037,750.0037,750.001.21%118,782
Sep 3, 202537,350.0038,100.0036,850.0037,300.0037,300.000.27%135,469
Sep 2, 202538,100.0038,300.0036,950.0037,200.0037,200.00-1.46%146,294
Sep 1, 202538,350.0039,100.0037,550.0037,750.0037,750.00-1.82%140,956
Aug 29, 202539,200.0039,200.0037,800.0038,450.0038,450.00-1.41%226,794
Aug 28, 202540,200.0040,250.0038,650.0039,000.0039,000.00-3.11%264,015
Aug 27, 202541,100.0041,250.0040,250.0040,250.0040,250.00-0.98%137,048
Aug 26, 202540,000.0041,500.0040,000.0040,650.0040,650.000.62%239,135
Aug 25, 202541,400.0041,625.0039,950.0040,400.0040,400.00-1.22%236,281
Aug 22, 202540,750.0041,200.0040,050.0040,900.0040,900.00-0.61%216,210
Aug 21, 202540,600.0041,950.0040,100.0041,150.0041,150.002.24%299,073
Aug 20, 202538,900.0040,450.0038,800.0040,250.0040,250.001.13%374,399
Aug 19, 202537,850.0040,600.0037,800.0039,800.0039,800.006.85%701,205
Aug 18, 202538,500.0038,550.0037,000.0037,250.0037,250.00-3.50%209,870
Aug 14, 202537,050.0038,600.0036,700.0038,600.0038,600.004.89%275,777
Aug 13, 202536,900.0037,050.0036,250.0036,800.0036,800.001.94%146,677
Aug 12, 202536,400.0037,100.0035,800.0036,100.0036,100.00-1.50%173,777
Aug 11, 202536,050.0037,100.0036,050.0036,650.0036,650.002.37%260,705
Aug 8, 202535,700.0036,350.0035,450.0035,800.0035,800.000.56%98,023
Aug 7, 202536,100.0036,100.0035,400.0035,600.0035,600.00-0.56%95,526
Aug 6, 202535,550.0036,250.0035,350.0035,800.0035,800.000.14%184,674
Aug 5, 202534,300.0036,150.0034,300.0035,750.0035,750.005.30%275,923
Aug 4, 202533,700.0034,400.0033,400.0033,950.0033,950.001.04%102,725
Aug 1, 202534,500.0035,100.0033,400.0033,600.0033,600.00-3.86%191,670
Jul 31, 202536,300.0036,400.0034,500.0034,950.0034,950.002.19%433,084
Jul 30, 202533,900.0034,700.0033,650.0034,200.0034,200.000.74%181,268
Jul 29, 202533,900.0034,100.0033,150.0033,950.0033,950.00-1.16%164,653
Jul 28, 202534,150.0034,850.0033,700.0034,350.0034,350.000.88%175,218
Jul 25, 202534,000.0034,300.0033,550.0034,050.0034,050.00-0.58%115,377