People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 37,600
-1,400 (-3.59%)
Dec 30, 2025, 3:30 PM KST
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 38,450.00 | 38,800.00 | 37,450.00 | 37,600.00 | - | -3.59% | 86,794 |
| Dec 29, 2025 | 38,700.00 | 39,600.00 | 38,300.00 | 39,000.00 | 39,000.00 | -0.89% | 86,537 |
| Dec 26, 2025 | 39,750.00 | 40,000.00 | 38,950.00 | 39,350.00 | 39,150.00 | - | 89,156 |
| Dec 24, 2025 | 39,600.00 | 40,150.00 | 39,150.00 | 39,350.00 | 39,150.00 | -0.51% | 91,738 |
| Dec 23, 2025 | 39,700.00 | 40,050.00 | 39,350.00 | 39,550.00 | 39,348.98 | -0.13% | 75,295 |
| Dec 22, 2025 | 38,850.00 | 40,950.00 | 38,200.00 | 39,600.00 | 39,398.73 | 4.35% | 143,920 |
| Dec 19, 2025 | 39,000.00 | 39,000.00 | 36,650.00 | 37,950.00 | 37,757.12 | -1.30% | 175,914 |
| Dec 18, 2025 | 38,950.00 | 39,050.00 | 38,300.00 | 38,450.00 | 38,254.57 | -4.35% | 124,162 |
| Dec 17, 2025 | 40,300.00 | 40,750.00 | 39,850.00 | 40,200.00 | 39,995.68 | -0.12% | 74,683 |
| Dec 16, 2025 | 42,400.00 | 42,500.00 | 40,000.00 | 40,250.00 | 40,045.43 | -5.29% | 176,437 |
| Dec 15, 2025 | 41,400.00 | 43,100.00 | 41,100.00 | 42,500.00 | 42,283.99 | 0.95% | 135,600 |
| Dec 12, 2025 | 42,450.00 | 42,600.00 | 41,700.00 | 42,100.00 | 41,886.02 | -0.82% | 107,152 |
| Dec 11, 2025 | 42,800.00 | 42,800.00 | 41,350.00 | 42,450.00 | 42,234.24 | -0.35% | 177,308 |
| Dec 10, 2025 | 44,000.00 | 44,100.00 | 42,100.00 | 42,600.00 | 42,383.48 | -1.50% | 133,654 |
| Dec 9, 2025 | 42,500.00 | 43,650.00 | 42,250.00 | 43,250.00 | 43,030.18 | -0.12% | 142,724 |
| Dec 8, 2025 | 41,700.00 | 43,350.00 | 41,400.00 | 43,300.00 | 43,079.92 | 4.34% | 218,214 |
| Dec 5, 2025 | 41,000.00 | 41,950.00 | 40,650.00 | 41,500.00 | 41,289.07 | 0.85% | 117,564 |
| Dec 4, 2025 | 42,350.00 | 42,750.00 | 41,000.00 | 41,150.00 | 40,940.85 | -2.49% | 114,292 |
| Dec 3, 2025 | 42,450.00 | 42,650.00 | 41,850.00 | 42,200.00 | 41,985.51 | 0.24% | 81,477 |
| Dec 2, 2025 | 41,750.00 | 42,400.00 | 41,350.00 | 42,100.00 | 41,886.02 | 1.20% | 86,564 |
| Dec 1, 2025 | 41,750.00 | 42,250.00 | 41,250.00 | 41,600.00 | 41,388.56 | 1.22% | 134,777 |
| Nov 28, 2025 | 40,550.00 | 41,200.00 | 40,150.00 | 41,100.00 | 40,891.11 | 3.53% | 123,130 |
| Nov 27, 2025 | 40,500.00 | 40,500.00 | 39,550.00 | 39,700.00 | 39,498.22 | -0.25% | 73,644 |
| Nov 26, 2025 | 38,300.00 | 40,000.00 | 38,300.00 | 39,800.00 | 39,597.71 | 5.01% | 102,903 |
| Nov 25, 2025 | 38,700.00 | 38,950.00 | 37,900.00 | 37,900.00 | 37,707.37 | 0.13% | 83,692 |
| Nov 24, 2025 | 39,100.00 | 39,100.00 | 37,650.00 | 37,850.00 | 37,657.62 | -1.94% | 118,037 |
| Nov 21, 2025 | 39,250.00 | 39,500.00 | 38,500.00 | 38,600.00 | 38,403.81 | -4.57% | 108,613 |
| Nov 20, 2025 | 40,400.00 | 41,150.00 | 40,250.00 | 40,450.00 | 40,244.41 | 1.63% | 99,856 |
| Nov 19, 2025 | 40,950.00 | 41,350.00 | 39,500.00 | 39,800.00 | 39,597.71 | -2.69% | 141,456 |
| Nov 18, 2025 | 43,100.00 | 43,500.00 | 40,800.00 | 40,900.00 | 40,692.12 | -4.99% | 162,246 |
| Nov 17, 2025 | 43,650.00 | 43,700.00 | 41,900.00 | 43,050.00 | 42,831.19 | 0.82% | 157,212 |
| Nov 14, 2025 | 43,950.00 | 44,200.00 | 42,650.00 | 42,700.00 | 42,482.97 | -5.53% | 228,230 |
| Nov 13, 2025 | 42,150.00 | 45,200.00 | 41,850.00 | 45,200.00 | 44,970.27 | 7.75% | 442,522 |
| Nov 12, 2025 | 41,100.00 | 42,200.00 | 40,600.00 | 41,950.00 | 41,736.79 | 3.07% | 155,143 |
| Nov 11, 2025 | 43,150.00 | 44,300.00 | 39,900.00 | 40,700.00 | 40,493.14 | -4.46% | 460,966 |
| Nov 10, 2025 | 42,000.00 | 42,800.00 | 41,200.00 | 42,600.00 | 42,383.48 | 2.53% | 181,168 |
| Nov 7, 2025 | 42,750.00 | 43,200.00 | 40,700.00 | 41,550.00 | 41,338.82 | -4.48% | 173,884 |
| Nov 6, 2025 | 43,000.00 | 44,350.00 | 42,350.00 | 43,500.00 | 43,278.91 | 3.33% | 244,544 |
| Nov 5, 2025 | 42,650.00 | 42,900.00 | 40,400.00 | 42,100.00 | 41,886.02 | -3.44% | 215,289 |
| Nov 4, 2025 | 45,100.00 | 45,500.00 | 43,550.00 | 43,600.00 | 43,378.40 | -0.11% | 180,120 |
| Nov 3, 2025 | 44,200.00 | 44,200.00 | 42,900.00 | 43,650.00 | 43,428.14 | 0.92% | 214,625 |
| Oct 31, 2025 | 43,300.00 | 44,550.00 | 43,250.00 | 43,250.00 | 43,030.18 | -2.48% | 185,893 |
| Oct 30, 2025 | 45,500.00 | 46,650.00 | 43,800.00 | 44,350.00 | 44,124.59 | -3.69% | 357,438 |
| Oct 29, 2025 | 46,750.00 | 46,750.00 | 45,450.00 | 46,050.00 | 45,815.95 | -2.44% | 254,987 |
| Oct 28, 2025 | 46,500.00 | 47,650.00 | 45,250.00 | 47,200.00 | 46,960.10 | -0.42% | 336,580 |
| Oct 27, 2025 | 50,400.00 | 50,400.00 | 46,600.00 | 47,400.00 | 47,159.09 | 1.50% | 738,837 |
| Oct 24, 2025 | 42,600.00 | 47,400.00 | 42,600.00 | 46,700.00 | 46,462.64 | 10.14% | 971,416 |
| Oct 23, 2025 | 43,100.00 | 43,450.00 | 42,200.00 | 42,400.00 | 42,184.50 | -1.28% | 243,069 |
| Oct 22, 2025 | 43,000.00 | 44,500.00 | 42,100.00 | 42,950.00 | 42,731.70 | 2.51% | 368,275 |
| Oct 21, 2025 | 42,250.00 | 43,400.00 | 41,250.00 | 41,900.00 | 41,687.04 | -1.76% | 494,402 |