People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 49,550
-200 (-0.40%)
Apr 10, 2026, 3:30 PM KST
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 50,200.00 | 50,400.00 | 49,250.00 | 49,550.00 | 49,550.00 | -0.40% | 131,250 |
| Apr 9, 2026 | 49,000.00 | 50,300.00 | 48,750.00 | 49,750.00 | 49,750.00 | 0.61% | 183,827 |
| Apr 8, 2026 | 49,500.00 | 49,750.00 | 47,650.00 | 49,450.00 | 49,450.00 | 4.55% | 164,084 |
| Apr 7, 2026 | 47,700.00 | 49,900.00 | 47,050.00 | 47,300.00 | 47,300.00 | 0.42% | 215,482 |
| Apr 6, 2026 | 47,550.00 | 48,500.00 | 46,750.00 | 47,100.00 | 47,100.00 | -0.11% | 173,902 |
| Apr 3, 2026 | 48,700.00 | 48,950.00 | 46,950.00 | 47,150.00 | 47,150.00 | -1.05% | 119,546 |
| Apr 2, 2026 | 50,100.00 | 51,200.00 | 47,100.00 | 47,650.00 | 47,650.00 | -4.60% | 253,323 |
| Apr 1, 2026 | 49,150.00 | 50,400.00 | 48,800.00 | 49,950.00 | 49,950.00 | 5.60% | 151,300 |
| Mar 31, 2026 | 49,800.00 | 49,900.00 | 47,200.00 | 47,300.00 | 47,300.00 | -4.15% | 167,123 |
| Mar 30, 2026 | 49,050.00 | 50,600.00 | 48,700.00 | 49,350.00 | 49,350.00 | -2.66% | 166,405 |
| Mar 27, 2026 | 47,500.00 | 51,200.00 | 46,950.00 | 50,700.00 | 50,700.00 | 4.64% | 253,504 |
| Mar 26, 2026 | 50,200.00 | 50,700.00 | 48,350.00 | 48,450.00 | 48,450.00 | -2.52% | 176,383 |
| Mar 25, 2026 | 48,650.00 | 50,300.00 | 48,250.00 | 49,700.00 | 49,700.00 | 2.58% | 184,097 |
| Mar 24, 2026 | 48,300.00 | 49,350.00 | 47,350.00 | 48,450.00 | 48,450.00 | 2.65% | 187,898 |
| Mar 23, 2026 | 46,550.00 | 48,450.00 | 45,350.00 | 47,200.00 | 47,200.00 | -1.46% | 204,473 |
| Mar 20, 2026 | 47,700.00 | 49,000.00 | 47,150.00 | 47,900.00 | 47,900.00 | 2.46% | 218,277 |
| Mar 19, 2026 | 46,500.00 | 47,200.00 | 46,150.00 | 46,750.00 | 46,750.00 | -2.50% | 105,925 |
| Mar 18, 2026 | 48,200.00 | 48,200.00 | 47,450.00 | 47,950.00 | 47,950.00 | 2.57% | 104,261 |
| Mar 17, 2026 | 47,650.00 | 47,950.00 | 46,750.00 | 46,750.00 | 46,750.00 | 0.43% | 121,193 |
| Mar 16, 2026 | 47,900.00 | 48,250.00 | 46,300.00 | 46,550.00 | 46,550.00 | -2.82% | 114,137 |
| Mar 13, 2026 | 47,200.00 | 48,500.00 | 46,300.00 | 47,900.00 | 47,900.00 | -2.24% | 306,704 |
| Mar 12, 2026 | 48,300.00 | 49,550.00 | 47,600.00 | 49,000.00 | 49,000.00 | 0.41% | 227,878 |
| Mar 11, 2026 | 50,500.00 | 51,100.00 | 48,150.00 | 48,800.00 | 48,800.00 | -1.51% | 240,351 |
| Mar 10, 2026 | 51,900.00 | 52,000.00 | 48,800.00 | 49,550.00 | 49,550.00 | 1.12% | 221,270 |
| Mar 9, 2026 | 47,700.00 | 49,950.00 | 47,000.00 | 49,000.00 | 49,000.00 | -3.54% | 246,855 |
| Mar 6, 2026 | 48,300.00 | 51,500.00 | 47,650.00 | 50,800.00 | 50,800.00 | 6.72% | 289,429 |
| Mar 5, 2026 | 45,300.00 | 49,800.00 | 45,000.00 | 47,600.00 | 47,600.00 | 14.56% | 389,240 |
| Mar 4, 2026 | 47,650.00 | 49,000.00 | 41,000.00 | 41,550.00 | 41,550.00 | -16.06% | 475,324 |
| Mar 3, 2026 | 52,800.00 | 55,100.00 | 49,500.00 | 49,500.00 | 49,500.00 | -9.51% | 377,235 |
| Feb 27, 2026 | 53,500.00 | 55,600.00 | 53,000.00 | 54,700.00 | 54,700.00 | 0.74% | 256,945 |
| Feb 26, 2026 | 55,900.00 | 55,900.00 | 53,500.00 | 54,300.00 | 54,300.00 | -0.37% | 292,854 |
| Feb 25, 2026 | 54,900.00 | 55,800.00 | 52,700.00 | 54,500.00 | 54,500.00 | 2.64% | 387,140 |
| Feb 24, 2026 | 52,400.00 | 54,800.00 | 51,500.00 | 53,100.00 | 53,100.00 | 2.51% | 376,327 |
| Feb 23, 2026 | 54,500.00 | 54,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | -2.81% | 264,813 |
| Feb 20, 2026 | 53,300.00 | 53,700.00 | 52,100.00 | 53,300.00 | 53,300.00 | 0.38% | 215,865 |
| Feb 19, 2026 | 52,400.00 | 53,300.00 | 51,000.00 | 53,100.00 | 53,100.00 | 3.71% | 317,490 |
| Feb 13, 2026 | 51,900.00 | 52,000.00 | 50,200.00 | 51,200.00 | 51,200.00 | -4.12% | 259,725 |
| Feb 12, 2026 | 50,700.00 | 53,400.00 | 49,600.00 | 53,400.00 | 53,400.00 | 6.16% | 351,466 |
| Feb 11, 2026 | 51,800.00 | 52,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | -3.08% | 190,447 |
| Feb 10, 2026 | 54,700.00 | 54,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | -3.71% | 249,464 |
| Feb 9, 2026 | 50,200.00 | 55,500.00 | 49,700.00 | 53,900.00 | 53,900.00 | 12.06% | 609,752 |
| Feb 6, 2026 | 48,450.00 | 49,550.00 | 47,300.00 | 48,100.00 | 48,100.00 | -5.87% | 303,057 |
| Feb 5, 2026 | 53,000.00 | 53,800.00 | 50,700.00 | 51,100.00 | 51,100.00 | -5.55% | 344,319 |
| Feb 4, 2026 | 52,700.00 | 55,400.00 | 52,000.00 | 54,100.00 | 54,100.00 | 0.93% | 415,030 |
| Feb 3, 2026 | 53,400.00 | 53,900.00 | 51,000.00 | 53,600.00 | 53,600.00 | 5.30% | 410,758 |
| Feb 2, 2026 | 52,300.00 | 57,500.00 | 50,700.00 | 50,900.00 | 50,900.00 | -3.78% | 934,004 |
| Jan 30, 2026 | 54,000.00 | 57,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | -1.86% | 726,524 |
| Jan 29, 2026 | 54,300.00 | 55,200.00 | 49,850.00 | 53,900.00 | 53,900.00 | 5.27% | 861,570 |
| Jan 28, 2026 | 48,350.00 | 51,300.00 | 48,100.00 | 51,200.00 | 51,200.00 | 6.67% | 851,726 |
| Jan 27, 2026 | 47,000.00 | 49,200.00 | 46,800.00 | 48,000.00 | 48,000.00 | 0.52% | 611,774 |