People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 45,900
-2,550 (-5.26%)
May 27, 2026, 3:30 PM KST
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 48,950.00 | 49,050.00 | 45,850.00 | 45,900.00 | 45,900.00 | -5.26% | 209,872 |
| May 26, 2026 | 49,700.00 | 50,700.00 | 48,250.00 | 48,450.00 | 48,450.00 | 1.57% | 225,550 |
| May 22, 2026 | 46,850.00 | 48,300.00 | 45,800.00 | 47,700.00 | 47,700.00 | 6.00% | 241,398 |
| May 21, 2026 | 43,900.00 | 45,350.00 | 43,400.00 | 45,000.00 | 45,000.00 | 6.13% | 148,591 |
| May 20, 2026 | 45,050.00 | 45,200.00 | 41,750.00 | 42,400.00 | 42,400.00 | -5.88% | 234,577 |
| May 19, 2026 | 47,650.00 | 47,800.00 | 44,300.00 | 45,050.00 | 45,050.00 | -4.35% | 175,546 |
| May 18, 2026 | 47,300.00 | 47,500.00 | 44,550.00 | 47,100.00 | 47,100.00 | -0.42% | 152,905 |
| May 15, 2026 | 50,400.00 | 51,500.00 | 46,050.00 | 47,300.00 | 47,300.00 | -5.31% | 236,661 |
| May 14, 2026 | 50,300.00 | 50,800.00 | 47,300.00 | 49,950.00 | 49,950.00 | 1.22% | 314,390 |
| May 13, 2026 | 50,200.00 | 50,800.00 | 49,000.00 | 49,350.00 | 49,350.00 | -3.80% | 242,242 |
| May 12, 2026 | 54,000.00 | 54,800.00 | 50,000.00 | 51,300.00 | 51,300.00 | -4.29% | 292,633 |
| May 11, 2026 | 57,000.00 | 57,100.00 | 53,400.00 | 53,600.00 | 53,600.00 | -5.30% | 224,556 |
| May 8, 2026 | 56,700.00 | 57,200.00 | 55,200.00 | 56,600.00 | 56,600.00 | -0.18% | 144,150 |
| May 7, 2026 | 57,600.00 | 57,800.00 | 56,000.00 | 56,700.00 | 56,700.00 | -2.07% | 159,103 |
| May 6, 2026 | 59,400.00 | 59,400.00 | 57,200.00 | 57,900.00 | 57,900.00 | -0.17% | 224,329 |
| May 4, 2026 | 57,500.00 | 58,900.00 | 57,200.00 | 58,000.00 | 58,000.00 | 3.57% | 206,076 |
| Apr 30, 2026 | 57,700.00 | 57,900.00 | 55,700.00 | 56,000.00 | 56,000.00 | -2.78% | 192,375 |
| Apr 29, 2026 | 57,500.00 | 58,300.00 | 56,800.00 | 57,600.00 | 57,600.00 | -0.69% | 161,640 |
| Apr 28, 2026 | 59,100.00 | 59,700.00 | 57,100.00 | 58,000.00 | 58,000.00 | -0.68% | 250,424 |
| Apr 27, 2026 | 60,200.00 | 60,200.00 | 58,200.00 | 58,400.00 | 58,400.00 | 0.17% | 198,248 |
| Apr 24, 2026 | 56,900.00 | 58,900.00 | 55,800.00 | 58,300.00 | 58,300.00 | 3.55% | 258,191 |
| Apr 23, 2026 | 60,100.00 | 60,300.00 | 55,100.00 | 56,300.00 | 56,300.00 | -4.90% | 357,185 |
| Apr 22, 2026 | 61,700.00 | 62,000.00 | 58,000.00 | 59,200.00 | 59,200.00 | -2.79% | 450,405 |
| Apr 21, 2026 | 56,500.00 | 61,600.00 | 55,300.00 | 60,900.00 | 60,900.00 | 11.33% | 935,263 |
| Apr 20, 2026 | 54,100.00 | 55,900.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.30% | 263,774 |
| Apr 17, 2026 | 53,000.00 | 54,400.00 | 52,200.00 | 54,000.00 | 54,000.00 | 1.89% | 212,240 |
| Apr 16, 2026 | 53,100.00 | 53,400.00 | 51,900.00 | 53,000.00 | 53,000.00 | 2.12% | 174,634 |
| Apr 15, 2026 | 50,700.00 | 52,300.00 | 50,500.00 | 51,900.00 | 51,900.00 | 3.80% | 264,343 |
| Apr 14, 2026 | 51,100.00 | 51,200.00 | 49,750.00 | 50,000.00 | 50,000.00 | 0.30% | 133,486 |
| Apr 13, 2026 | 49,300.00 | 50,800.00 | 49,000.00 | 49,850.00 | 49,850.00 | 0.61% | 145,105 |
| 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% | 253,514 |
| 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% | 219,226 |
| 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 |