People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 37,550
-500 (-1.31%)
Sep 15, 2025, 1:40 PM KST
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 37,050.00 | 38,600.00 | 36,700.00 | 38,600.00 | 38,600.00 | 4.89% | 275,777 |
| Aug 13, 2025 | 36,900.00 | 37,050.00 | 36,250.00 | 36,800.00 | 36,800.00 | 1.94% | 146,677 |
| Aug 12, 2025 | 36,400.00 | 37,100.00 | 35,800.00 | 36,100.00 | 36,100.00 | -1.50% | 173,777 |
| Aug 11, 2025 | 36,050.00 | 37,100.00 | 36,050.00 | 36,650.00 | 36,650.00 | 2.37% | 260,705 |
| Aug 8, 2025 | 35,700.00 | 36,350.00 | 35,450.00 | 35,800.00 | 35,800.00 | 0.56% | 98,023 |
| Aug 7, 2025 | 36,100.00 | 36,100.00 | 35,400.00 | 35,600.00 | 35,600.00 | -0.56% | 95,526 |
| Aug 6, 2025 | 35,550.00 | 36,250.00 | 35,350.00 | 35,800.00 | 35,800.00 | 0.14% | 184,674 |
| Aug 5, 2025 | 34,300.00 | 36,150.00 | 34,300.00 | 35,750.00 | 35,750.00 | 5.30% | 275,923 |
| Aug 4, 2025 | 33,700.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,950.00 | 1.04% | 102,725 |
| Aug 1, 2025 | 34,500.00 | 35,100.00 | 33,400.00 | 33,600.00 | 33,600.00 | -3.86% | 191,670 |
| Jul 31, 2025 | 36,300.00 | 36,400.00 | 34,500.00 | 34,950.00 | 34,950.00 | 2.19% | 433,084 |
| Jul 30, 2025 | 33,900.00 | 34,700.00 | 33,650.00 | 34,200.00 | 34,200.00 | 0.74% | 181,268 |
| Jul 29, 2025 | 33,900.00 | 34,100.00 | 33,150.00 | 33,950.00 | 33,950.00 | -1.16% | 164,653 |
| Jul 28, 2025 | 34,150.00 | 34,850.00 | 33,700.00 | 34,350.00 | 34,350.00 | 0.88% | 175,218 |
| Jul 25, 2025 | 34,000.00 | 34,300.00 | 33,550.00 | 34,050.00 | 34,050.00 | -0.58% | 115,377 |
| Jul 24, 2025 | 33,400.00 | 34,750.00 | 33,250.00 | 34,250.00 | 34,250.00 | 1.93% | 230,495 |
| Jul 23, 2025 | 33,700.00 | 33,750.00 | 32,700.00 | 33,600.00 | 33,600.00 | 1.97% | 157,958 |
| Jul 22, 2025 | 34,700.00 | 34,750.00 | 32,650.00 | 32,950.00 | 32,950.00 | -3.09% | 236,479 |
| Jul 21, 2025 | 33,300.00 | 34,250.00 | 33,000.00 | 34,000.00 | 34,000.00 | 3.98% | 294,244 |
| Jul 18, 2025 | 32,100.00 | 33,150.00 | 32,100.00 | 32,700.00 | 32,700.00 | 2.83% | 338,563 |
| Jul 17, 2025 | 32,050.00 | 32,200.00 | 31,450.00 | 31,800.00 | 31,800.00 | -0.31% | 108,044 |
| Jul 16, 2025 | 32,300.00 | 32,350.00 | 31,600.00 | 31,900.00 | 31,900.00 | -1.39% | 113,486 |
| Jul 15, 2025 | 32,400.00 | 32,500.00 | 32,000.00 | 32,350.00 | 32,350.00 | -0.61% | 103,985 |
| Jul 14, 2025 | 32,750.00 | 32,950.00 | 32,150.00 | 32,550.00 | 32,550.00 | 1.72% | 170,618 |
| Jul 11, 2025 | 31,750.00 | 32,950.00 | 31,700.00 | 32,000.00 | 32,000.00 | 2.56% | 219,492 |
| Jul 10, 2025 | 31,150.00 | 31,300.00 | 30,900.00 | 31,200.00 | 31,200.00 | 0.65% | 104,046 |
| Jul 9, 2025 | 31,350.00 | 31,500.00 | 30,900.00 | 31,000.00 | 31,000.00 | -0.16% | 83,389 |
| Jul 8, 2025 | 31,200.00 | 31,950.00 | 30,900.00 | 31,050.00 | 31,050.00 | -0.48% | 114,189 |
| Jul 7, 2025 | 32,100.00 | 32,100.00 | 31,050.00 | 31,200.00 | 31,200.00 | -2.19% | 109,306 |
| Jul 4, 2025 | 32,400.00 | 32,450.00 | 31,700.00 | 31,900.00 | 31,900.00 | -2.30% | 112,916 |