People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 26,600
-1,250 (-4.49%)
Oct 29, 2026, 3:30 PM KST
People & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 27,450.00 | 27,450.00 | 26,400.00 | 26,600.00 | 26,600.00 | -4.49% | 101,830 |
| Oct 28, 2026 | 27,700.00 | 28,300.00 | 27,350.00 | 27,850.00 | 27,850.00 | 2.96% | 76,341 |
| Oct 27, 2026 | 26,750.00 | 27,850.00 | 26,750.00 | 27,050.00 | 27,050.00 | 2.85% | 86,908 |
| Oct 26, 2026 | 26,550.00 | 27,600.00 | 26,200.00 | 26,300.00 | 26,300.00 | -4.01% | 97,031 |
| Oct 23, 2026 | 28,000.00 | 28,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | -4.36% | 116,327 |
| Oct 22, 2026 | 30,500.00 | 30,600.00 | 28,500.00 | 28,650.00 | 28,650.00 | -6.07% | 114,565 |
| Oct 21, 2026 | 31,000.00 | 31,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.33% | 73,277 |
| Oct 20, 2026 | 32,200.00 | 32,600.00 | 30,350.00 | 30,400.00 | 30,400.00 | -6.46% | 121,367 |
| Oct 19, 2026 | 29,450.00 | 32,500.00 | 28,750.00 | 32,500.00 | 32,500.00 | 9.24% | 158,417 |
| Oct 16, 2026 | 29,500.00 | 30,450.00 | 29,000.00 | 29,750.00 | 29,750.00 | 1.36% | 87,325 |
| Oct 15, 2026 | 30,600.00 | 31,350.00 | 28,800.00 | 29,350.00 | 29,350.00 | -8.28% | 152,237 |
| Oct 14, 2026 | 31,550.00 | 33,000.00 | 31,350.00 | 32,000.00 | 32,000.00 | 0.79% | 137,801 |
| Oct 13, 2026 | 30,500.00 | 31,950.00 | 29,300.00 | 31,750.00 | 31,750.00 | 1.44% | 155,413 |
| Oct 12, 2026 | 33,850.00 | 34,250.00 | 31,200.00 | 31,300.00 | 31,300.00 | -5.15% | 202,970 |
| Oct 8, 2026 | 32,550.00 | 33,500.00 | 32,200.00 | 33,000.00 | 33,000.00 | 2.17% | 163,789 |
| Oct 7, 2026 | 33,250.00 | 33,250.00 | 32,300.00 | 32,300.00 | 32,300.00 | -3.44% | 117,448 |
| Oct 6, 2026 | 32,950.00 | 33,600.00 | 32,400.00 | 33,450.00 | 33,450.00 | 3.24% | 180,750 |
| Oct 2, 2026 | 31,350.00 | 32,500.00 | 31,150.00 | 32,400.00 | 32,400.00 | 4.18% | 209,197 |
| Oct 1, 2026 | 29,550.00 | 31,200.00 | 29,200.00 | 31,100.00 | 31,100.00 | 5.25% | 151,295 |
| Sep 30, 2026 | 29,250.00 | 30,050.00 | 29,250.00 | 29,550.00 | 29,550.00 | 3.68% | 131,444 |
| Sep 29, 2026 | 29,200.00 | 29,250.00 | 28,050.00 | 28,500.00 | 28,500.00 | -2.73% | 137,885 |
| Sep 28, 2026 | 28,800.00 | 29,750.00 | 28,550.00 | 29,300.00 | 29,300.00 | 1.91% | 138,865 |
| Sep 23, 2026 | 29,000.00 | 29,200.00 | 28,500.00 | 28,750.00 | 28,750.00 | 0.35% | 58,278 |
| Sep 22, 2026 | 29,750.00 | 30,600.00 | 28,600.00 | 28,650.00 | 28,650.00 | -1.88% | 142,043 |
| Sep 21, 2026 | 29,200.00 | 29,250.00 | 28,650.00 | 29,200.00 | 29,200.00 | 0.69% | 66,366 |
| Sep 18, 2026 | 29,100.00 | 29,300.00 | 28,700.00 | 29,000.00 | 29,000.00 | 1.58% | 87,226 |
| 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% | 96,046 |
| 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% | 117,316 |
| Sep 11, 2026 | 29,350.00 | 30,000.00 | 29,200.00 | 29,600.00 | 29,600.00 | -2.47% | 224,544 |
| 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 |