People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 29,000
+450 (1.58%)
Sep 18, 2026, 3:30 PM KST
People & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29,100.00 | 29,300.00 | 28,700.00 | 29,000.00 | 29,000.00 | 1.58% | 77,450 |
| Sep 17, 2026 | 28,900.00 | 29,200.00 | 28,500.00 | 28,550.00 | 28,550.00 | -1.21% | 68,098 |
| Sep 16, 2026 | 29,400.00 | 29,600.00 | 28,550.00 | 28,900.00 | 28,900.00 | -2.20% | 92,313 |
| Sep 15, 2026 | 29,050.00 | 29,900.00 | 28,550.00 | 29,550.00 | 29,550.00 | 1.90% | 91,312 |
| Sep 14, 2026 | 29,350.00 | 29,350.00 | 28,650.00 | 29,000.00 | 29,000.00 | -2.03% | 109,081 |
| Sep 11, 2026 | 29,350.00 | 30,000.00 | 29,200.00 | 29,600.00 | 29,600.00 | -2.47% | 224,519 |
| Sep 10, 2026 | 29,600.00 | 30,600.00 | 29,200.00 | 30,350.00 | 30,350.00 | 0.33% | 139,830 |
| Sep 9, 2026 | 29,300.00 | 30,350.00 | 29,250.00 | 30,250.00 | 30,250.00 | 3.60% | 111,550 |
| Sep 8, 2026 | 30,000.00 | 30,350.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.01% | 70,049 |
| Sep 7, 2026 | 29,750.00 | 30,200.00 | 29,400.00 | 29,800.00 | 29,800.00 | 1.19% | 48,416 |
| Sep 4, 2026 | 29,500.00 | 30,150.00 | 29,300.00 | 29,450.00 | 29,450.00 | 0.86% | 62,147 |
| Sep 3, 2026 | 28,900.00 | 29,900.00 | 28,250.00 | 29,200.00 | 29,200.00 | 3.00% | 127,545 |
| Sep 2, 2026 | 29,100.00 | 29,600.00 | 28,350.00 | 28,350.00 | 28,350.00 | -5.50% | 133,589 |
| Sep 1, 2026 | 30,400.00 | 31,550.00 | 29,900.00 | 30,000.00 | 30,000.00 | -1.15% | 182,295 |
| Aug 31, 2026 | 29,850.00 | 30,500.00 | 29,200.00 | 30,350.00 | 30,350.00 | 1.34% | 683,764 |
| Aug 28, 2026 | 30,400.00 | 30,750.00 | 29,750.00 | 29,950.00 | 29,950.00 | -1.32% | 131,776 |
| Aug 27, 2026 | 29,550.00 | 30,600.00 | 29,350.00 | 30,350.00 | 30,350.00 | 2.88% | 180,285 |
| Aug 26, 2026 | 29,500.00 | 30,050.00 | 28,650.00 | 29,500.00 | 29,500.00 | - | 110,024 |
| Aug 25, 2026 | 29,450.00 | 29,650.00 | 28,150.00 | 29,500.00 | 29,500.00 | -1.17% | 102,096 |
| Aug 24, 2026 | 28,350.00 | 30,000.00 | 28,350.00 | 29,850.00 | 29,850.00 | 6.99% | 132,958 |
| Aug 21, 2026 | 29,000.00 | 29,100.00 | 27,650.00 | 27,900.00 | 27,900.00 | -6.53% | 123,274 |
| Aug 20, 2026 | 30,200.00 | 30,950.00 | 29,550.00 | 29,850.00 | 29,850.00 | - | 106,977 |
| Aug 19, 2026 | 29,650.00 | 30,600.00 | 28,850.00 | 29,850.00 | 29,850.00 | -0.83% | 82,772 |
| Aug 18, 2026 | 33,000.00 | 33,000.00 | 29,900.00 | 30,100.00 | 30,100.00 | -9.06% | 209,400 |
| Aug 14, 2026 | 32,850.00 | 33,600.00 | 31,800.00 | 33,100.00 | 33,100.00 | 1.38% | 117,864 |
| Aug 13, 2026 | 33,100.00 | 33,650.00 | 32,500.00 | 32,650.00 | 32,650.00 | -1.51% | 90,046 |
| Aug 12, 2026 | 32,850.00 | 33,450.00 | 32,050.00 | 33,150.00 | 33,150.00 | 0.61% | 101,468 |
| Aug 11, 2026 | 33,450.00 | 33,550.00 | 32,500.00 | 32,950.00 | 32,950.00 | -2.37% | 115,223 |
| Aug 10, 2026 | 32,600.00 | 33,800.00 | 32,050.00 | 33,750.00 | 33,750.00 | 4.65% | 119,778 |
| Aug 7, 2026 | 32,700.00 | 33,300.00 | 30,550.00 | 32,250.00 | 32,250.00 | 1.57% | 130,800 |
| Aug 6, 2026 | 31,000.00 | 32,050.00 | 30,350.00 | 31,750.00 | 31,750.00 | 2.25% | 102,802 |
| Aug 5, 2026 | 31,950.00 | 32,100.00 | 30,900.00 | 31,050.00 | 31,050.00 | -0.64% | 135,084 |
| Aug 4, 2026 | 29,300.00 | 31,250.00 | 29,300.00 | 31,250.00 | 31,250.00 | 7.94% | 158,864 |
| Aug 3, 2026 | 27,850.00 | 30,150.00 | 27,500.00 | 28,950.00 | 28,950.00 | 2.30% | 129,703 |
| Jul 31, 2026 | 27,000.00 | 28,800.00 | 26,400.00 | 28,300.00 | 28,300.00 | 10.33% | 147,511 |
| Jul 30, 2026 | 23,000.00 | 26,550.00 | 23,000.00 | 25,650.00 | 25,650.00 | 1.79% | 169,396 |
| Jul 29, 2026 | 27,700.00 | 28,250.00 | 23,700.00 | 25,200.00 | 25,200.00 | -8.86% | 225,596 |
| Jul 28, 2026 | 29,400.00 | 29,850.00 | 27,000.00 | 27,650.00 | 27,650.00 | -8.29% | 125,627 |
| Jul 27, 2026 | 30,200.00 | 30,850.00 | 29,600.00 | 30,150.00 | 30,150.00 | 2.73% | 109,993 |
| Jul 24, 2026 | 29,800.00 | 30,150.00 | 29,050.00 | 29,350.00 | 29,350.00 | -3.61% | 82,067 |
| Jul 23, 2026 | 28,400.00 | 30,500.00 | 28,400.00 | 30,450.00 | 30,450.00 | 7.41% | 98,185 |
| Jul 22, 2026 | 28,400.00 | 29,350.00 | 28,150.00 | 28,350.00 | 28,350.00 | 1.43% | 88,935 |
| Jul 21, 2026 | 27,500.00 | 28,300.00 | 26,700.00 | 27,950.00 | 27,950.00 | 0.72% | 102,765 |
| Jul 20, 2026 | 29,650.00 | 29,650.00 | 27,500.00 | 27,750.00 | 27,750.00 | -7.19% | 91,016 |
| Jul 16, 2026 | 30,950.00 | 31,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | -3.39% | 66,209 |
| Jul 15, 2026 | 29,550.00 | 31,350.00 | 29,550.00 | 30,950.00 | 30,950.00 | 6.36% | 83,294 |
| Jul 14, 2026 | 30,350.00 | 30,650.00 | 28,150.00 | 29,100.00 | 29,100.00 | -4.90% | 177,413 |
| Jul 13, 2026 | 32,300.00 | 33,450.00 | 30,400.00 | 30,600.00 | 30,600.00 | -3.92% | 138,423 |
| Jul 10, 2026 | 30,650.00 | 32,450.00 | 30,650.00 | 31,850.00 | 31,850.00 | 4.26% | 147,880 |
| Jul 9, 2026 | 30,900.00 | 31,650.00 | 29,650.00 | 30,550.00 | 30,550.00 | -1.13% | 221,040 |