People & Technology Inc. (KOSDAQ:137400)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202543,300.0044,550.0043,300.0044,050.00--0.68%96,813
Oct 30, 202545,500.0046,650.0043,800.0044,350.0044,350.00-3.69%361,937
Oct 29, 202546,750.0046,750.0045,450.0046,050.0046,050.00-2.44%257,921
Oct 28, 202546,500.0047,650.0045,250.0047,200.0047,200.00-0.42%336,580
Oct 27, 202550,400.0050,400.0046,600.0047,400.0047,400.001.50%738,837
Oct 24, 202542,600.0047,400.0042,600.0046,700.0046,700.0010.14%981,249
Oct 23, 202543,100.0043,450.0042,200.0042,400.0042,400.00-1.28%247,223
Oct 22, 202543,000.0044,500.0042,100.0042,950.0042,950.002.51%373,351
Oct 21, 202542,250.0043,400.0041,250.0041,900.0041,900.00-1.76%498,814
Oct 20, 202541,650.0044,950.0040,100.0042,650.0042,650.003.90%1,050,008
Oct 17, 202539,600.0042,700.0038,750.0041,050.0041,050.004.59%878,875
Oct 16, 202538,150.0039,500.0037,950.0039,250.0039,250.004.11%479,626
Oct 15, 202538,000.0038,000.0036,650.0037,700.0037,700.000.80%161,870
Oct 14, 202535,600.0037,750.0035,400.0037,400.0037,400.005.80%340,410
Oct 13, 202533,850.0035,900.0033,500.0035,350.0035,350.002.61%146,974
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