People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 43,750
-600 (-1.35%)
Oct 31, 2025, 1:40 PM KST
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43,300.00 | 44,550.00 | 43,300.00 | 44,050.00 | - | -0.68% | 96,813 |
| Oct 30, 2025 | 45,500.00 | 46,650.00 | 43,800.00 | 44,350.00 | 44,350.00 | -3.69% | 361,937 |
| Oct 29, 2025 | 46,750.00 | 46,750.00 | 45,450.00 | 46,050.00 | 46,050.00 | -2.44% | 257,921 |
| Oct 28, 2025 | 46,500.00 | 47,650.00 | 45,250.00 | 47,200.00 | 47,200.00 | -0.42% | 336,580 |
| Oct 27, 2025 | 50,400.00 | 50,400.00 | 46,600.00 | 47,400.00 | 47,400.00 | 1.50% | 738,837 |
| Oct 24, 2025 | 42,600.00 | 47,400.00 | 42,600.00 | 46,700.00 | 46,700.00 | 10.14% | 981,249 |
| Oct 23, 2025 | 43,100.00 | 43,450.00 | 42,200.00 | 42,400.00 | 42,400.00 | -1.28% | 247,223 |
| Oct 22, 2025 | 43,000.00 | 44,500.00 | 42,100.00 | 42,950.00 | 42,950.00 | 2.51% | 373,351 |
| Oct 21, 2025 | 42,250.00 | 43,400.00 | 41,250.00 | 41,900.00 | 41,900.00 | -1.76% | 498,814 |
| Oct 20, 2025 | 41,650.00 | 44,950.00 | 40,100.00 | 42,650.00 | 42,650.00 | 3.90% | 1,050,008 |
| Oct 17, 2025 | 39,600.00 | 42,700.00 | 38,750.00 | 41,050.00 | 41,050.00 | 4.59% | 878,875 |
| Oct 16, 2025 | 38,150.00 | 39,500.00 | 37,950.00 | 39,250.00 | 39,250.00 | 4.11% | 479,626 |
| Oct 15, 2025 | 38,000.00 | 38,000.00 | 36,650.00 | 37,700.00 | 37,700.00 | 0.80% | 161,870 |
| Oct 14, 2025 | 35,600.00 | 37,750.00 | 35,400.00 | 37,400.00 | 37,400.00 | 5.80% | 340,410 |
| Oct 13, 2025 | 33,850.00 | 35,900.00 | 33,500.00 | 35,350.00 | 35,350.00 | 2.61% | 146,974 |
| Oct 10, 2025 | 35,200.00 | 35,200.00 | 33,900.00 | 34,450.00 | 34,450.00 | -2.27% | 118,578 |
| Oct 2, 2025 | 35,000.00 | 35,500.00 | 34,750.00 | 35,250.00 | 35,250.00 | 2.17% | 144,617 |
| Oct 1, 2025 | 34,150.00 | 34,600.00 | 33,875.00 | 34,500.00 | 34,500.00 | 1.02% | 83,911 |
| Sep 30, 2025 | 34,750.00 | 35,000.00 | 34,150.00 | 34,150.00 | 34,150.00 | -2.01% | 98,134 |
| Sep 29, 2025 | 35,150.00 | 35,250.00 | 34,500.00 | 34,850.00 | 34,850.00 | -0.71% | 101,745 |
| Sep 26, 2025 | 36,400.00 | 36,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | -4.75% | 149,516 |
| Sep 25, 2025 | 36,650.00 | 37,250.00 | 36,375.00 | 36,850.00 | 36,850.00 | 0.55% | 98,805 |
| Sep 24, 2025 | 37,950.00 | 38,200.00 | 36,050.00 | 36,650.00 | 36,650.00 | -2.66% | 179,139 |
| Sep 23, 2025 | 37,050.00 | 37,750.00 | 36,500.00 | 37,650.00 | 37,650.00 | 1.62% | 125,021 |
| Sep 22, 2025 | 37,350.00 | 37,900.00 | 37,000.00 | 37,050.00 | 37,050.00 | -1.20% | 167,492 |
| Sep 19, 2025 | 37,900.00 | 37,900.00 | 37,350.00 | 37,500.00 | 37,500.00 | -1.70% | 205,823 |
| Sep 18, 2025 | 37,900.00 | 38,350.00 | 37,250.00 | 38,150.00 | 38,150.00 | 1.33% | 182,339 |
| Sep 17, 2025 | 37,450.00 | 38,000.00 | 37,050.00 | 37,650.00 | 37,650.00 | 0.67% | 113,056 |
| Sep 16, 2025 | 37,650.00 | 38,000.00 | 37,250.00 | 37,400.00 | 37,400.00 | 0.13% | 130,750 |
| Sep 15, 2025 | 38,250.00 | 38,800.00 | 37,200.00 | 37,350.00 | 37,350.00 | -1.84% | 219,606 |
| Sep 12, 2025 | 38,900.00 | 39,200.00 | 37,950.00 | 38,050.00 | 38,050.00 | -1.17% | 181,348 |
| Sep 11, 2025 | 38,100.00 | 38,500.00 | 37,500.00 | 38,500.00 | 38,500.00 | 1.05% | 161,204 |
| Sep 10, 2025 | 37,750.00 | 38,150.00 | 37,400.00 | 38,100.00 | 38,100.00 | 0.53% | 104,121 |
| Sep 9, 2025 | 37,900.00 | 38,150.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.13% | 107,046 |
| Sep 8, 2025 | 37,750.00 | 38,200.00 | 37,200.00 | 37,850.00 | 37,850.00 | -0.66% | 99,250 |
| Sep 5, 2025 | 38,050.00 | 38,950.00 | 37,600.00 | 38,100.00 | 38,100.00 | 0.93% | 113,175 |
| Sep 4, 2025 | 38,000.00 | 38,200.00 | 36,850.00 | 37,750.00 | 37,750.00 | 1.21% | 118,782 |
| Sep 3, 2025 | 37,350.00 | 38,100.00 | 36,850.00 | 37,300.00 | 37,300.00 | 0.27% | 135,469 |
| Sep 2, 2025 | 38,100.00 | 38,300.00 | 36,950.00 | 37,200.00 | 37,200.00 | -1.46% | 146,294 |
| Sep 1, 2025 | 38,350.00 | 39,100.00 | 37,550.00 | 37,750.00 | 37,750.00 | -1.82% | 140,956 |
| Aug 29, 2025 | 39,200.00 | 39,200.00 | 37,800.00 | 38,450.00 | 38,450.00 | -1.41% | 226,794 |
| Aug 28, 2025 | 40,200.00 | 40,250.00 | 38,650.00 | 39,000.00 | 39,000.00 | -3.11% | 264,015 |
| Aug 27, 2025 | 41,100.00 | 41,250.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.98% | 137,048 |
| Aug 26, 2025 | 40,000.00 | 41,500.00 | 40,000.00 | 40,650.00 | 40,650.00 | 0.62% | 239,135 |
| Aug 25, 2025 | 41,400.00 | 41,625.00 | 39,950.00 | 40,400.00 | 40,400.00 | -1.22% | 236,281 |
| Aug 22, 2025 | 40,750.00 | 41,200.00 | 40,050.00 | 40,900.00 | 40,900.00 | -0.61% | 216,210 |
| Aug 21, 2025 | 40,600.00 | 41,950.00 | 40,100.00 | 41,150.00 | 41,150.00 | 2.24% | 299,073 |
| Aug 20, 2025 | 38,900.00 | 40,450.00 | 38,800.00 | 40,250.00 | 40,250.00 | 1.13% | 374,399 |
| Aug 19, 2025 | 37,850.00 | 40,600.00 | 37,800.00 | 39,800.00 | 39,800.00 | 6.85% | 701,205 |
| Aug 18, 2025 | 38,500.00 | 38,550.00 | 37,000.00 | 37,250.00 | 37,250.00 | -3.50% | 209,870 |