People & Technology Inc. (KOSDAQ:137400)
South Korea · Delayed Price · Currency is KRW 27,650
-100 (-0.36%)
Jul 21, 2026, 2:25 PM KST
People & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 32,300.00 | 32,800.00 | 30,250.00 | 30,900.00 | 30,900.00 | -7.49% | 147,104 |
| Jul 7, 2026 | 34,350.00 | 34,800.00 | 32,500.00 | 33,400.00 | 33,400.00 | -2.48% | 127,145 |
| Jul 6, 2026 | 35,200.00 | 35,650.00 | 33,250.00 | 34,250.00 | 34,250.00 | -2.70% | 82,112 |
| Jul 3, 2026 | 35,100.00 | 35,600.00 | 32,550.00 | 35,200.00 | 35,200.00 | 1.15% | 130,965 |
| Jul 2, 2026 | 35,750.00 | 36,000.00 | 34,450.00 | 34,800.00 | 34,800.00 | -4.00% | 84,073 |
| Jul 1, 2026 | 37,100.00 | 37,950.00 | 35,850.00 | 36,250.00 | 36,250.00 | -1.63% | 126,567 |
| Jun 30, 2026 | 38,800.00 | 38,800.00 | 36,850.00 | 36,850.00 | 36,850.00 | -5.87% | 114,651 |
| Jun 29, 2026 | 33,600.00 | 39,200.00 | 33,600.00 | 39,150.00 | 39,150.00 | 16.69% | 195,156 |
| Jun 26, 2026 | 35,000.00 | 35,900.00 | 32,800.00 | 33,550.00 | 33,550.00 | -5.49% | 214,074 |
| Jun 25, 2026 | 37,350.00 | 38,400.00 | 35,450.00 | 35,500.00 | 35,500.00 | -4.95% | 135,391 |
| Jun 24, 2026 | 36,950.00 | 38,200.00 | 35,500.00 | 37,350.00 | 37,350.00 | 2.05% | 126,164 |
| Jun 23, 2026 | 39,200.00 | 40,650.00 | 36,200.00 | 36,600.00 | 36,600.00 | -8.39% | 158,802 |
| Jun 22, 2026 | 39,800.00 | 41,200.00 | 38,825.00 | 39,950.00 | 39,950.00 | -0.37% | 122,707 |
| Jun 19, 2026 | 40,950.00 | 42,450.00 | 39,700.00 | 40,100.00 | 40,100.00 | -2.43% | 169,134 |
| Jun 18, 2026 | 42,050.00 | 42,400.00 | 40,950.00 | 41,100.00 | 41,100.00 | -3.97% | 116,012 |
| Jun 17, 2026 | 43,200.00 | 43,500.00 | 42,150.00 | 42,800.00 | 42,800.00 | -0.35% | 100,599 |
| Jun 16, 2026 | 44,100.00 | 44,200.00 | 42,800.00 | 42,950.00 | 42,950.00 | -2.39% | 95,866 |
| Jun 15, 2026 | 43,400.00 | 44,000.00 | 42,750.00 | 44,000.00 | 44,000.00 | 5.64% | 127,847 |
| Jun 12, 2026 | 41,600.00 | 42,550.00 | 40,750.00 | 41,650.00 | 41,650.00 | 4.52% | 200,760 |
| Jun 11, 2026 | 37,900.00 | 39,850.00 | 37,350.00 | 39,850.00 | 39,850.00 | 1.66% | 246,794 |
| Jun 10, 2026 | 38,500.00 | 40,450.00 | 38,300.00 | 39,200.00 | 39,200.00 | -0.25% | 129,404 |
| Jun 9, 2026 | 38,400.00 | 40,300.00 | 37,550.00 | 39,300.00 | 39,300.00 | 2.34% | 183,809 |
| Jun 8, 2026 | 38,500.00 | 40,000.00 | 37,500.00 | 38,400.00 | 38,400.00 | -5.77% | 173,558 |
| Jun 5, 2026 | 43,700.00 | 44,000.00 | 40,550.00 | 40,750.00 | 40,750.00 | -6.75% | 183,508 |
| Jun 4, 2026 | 43,800.00 | 45,100.00 | 42,950.00 | 43,700.00 | 43,700.00 | 1.75% | 115,889 |
| Jun 2, 2026 | 44,200.00 | 45,900.00 | 42,550.00 | 42,950.00 | 42,950.00 | -4.13% | 222,143 |
| Jun 1, 2026 | 45,200.00 | 46,750.00 | 44,700.00 | 44,800.00 | 44,800.00 | -3.55% | 186,457 |
| May 29, 2026 | 46,900.00 | 47,000.00 | 45,000.00 | 46,450.00 | 46,450.00 | -1.59% | 178,167 |
| May 28, 2026 | 47,450.00 | 47,950.00 | 44,650.00 | 47,200.00 | 47,200.00 | 2.83% | 260,284 |
| 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 |