Skip to main content
logo
People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
+45.00 (1.40%)
At close: Aug 28, 2025

People & Technology Ms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,205.003,265.003,170.003,265.00-1.40%38,277
Aug 27, 20253,240.003,250.003,200.003,220.00-0.31%7,396
Aug 26, 20253,200.003,240.003,195.003,210.00--0.77%8,791
Aug 25, 20253,190.003,240.003,150.003,235.00-1.41%31,405
Aug 22, 20253,290.003,300.003,130.003,190.00--3.04%32,009
Aug 21, 20253,280.003,300.003,240.003,290.00-1.08%20,694
Aug 20, 20253,325.003,355.003,230.003,255.00--2.98%36,617
Aug 19, 20253,395.003,410.003,280.003,355.00--1.18%42,184
Aug 18, 20253,345.003,440.003,345.003,395.00-0.89%48,417
Aug 14, 20253,340.003,390.003,310.003,365.00-0.60%27,971
Aug 13, 20253,330.003,375.003,275.003,345.00--0.30%29,637
Aug 12, 20253,370.003,420.003,325.003,355.00--0.45%39,195
Aug 11, 20253,400.003,420.003,335.003,370.00-0.15%29,978
Aug 8, 20253,350.003,400.003,330.003,365.00--0.15%19,351
Aug 7, 20253,400.003,440.003,330.003,370.00--1.46%21,344
Aug 6, 20253,245.003,450.003,230.003,420.00-4.11%45,113
Aug 5, 20253,190.003,500.003,130.003,285.00-2.98%68,573
Aug 4, 20253,140.003,190.003,130.003,190.00-1.43%15,887
Aug 1, 20253,270.003,290.003,145.003,145.00--4.41%36,684
Jul 31, 20253,210.003,360.003,165.003,290.00-2.81%70,573
Jul 30, 20253,220.003,220.003,140.003,200.00--26,173
Jul 29, 20253,160.003,225.003,100.003,200.00-1.11%43,942
Jul 28, 20253,155.003,200.003,140.003,165.00-0.32%26,116
Jul 25, 20253,210.003,225.003,150.003,155.00--2.17%39,005
Jul 24, 20253,235.003,310.003,205.003,225.00--0.31%35,548
Jul 23, 20253,260.003,285.003,155.003,235.00--0.77%49,199
Jul 22, 20253,285.003,290.003,190.003,260.00--0.76%74,314
Jul 21, 20253,025.003,330.003,015.003,285.00-8.60%179,531
Jul 18, 20253,030.003,045.003,000.003,025.00--0.17%14,930
Jul 17, 20253,005.003,060.002,990.003,030.00-0.83%27,372
Jul 16, 20252,885.003,055.002,885.003,005.00-0.33%44,740
Jul 15, 20252,970.003,010.002,810.002,995.00--38,421
Jul 14, 20253,150.003,150.002,990.002,995.00--4.92%54,703
Jul 11, 20253,195.003,225.003,145.003,150.00--1.56%22,689
Jul 10, 20253,155.003,230.003,155.003,200.00--23,129
Jul 9, 20253,170.003,250.003,150.003,200.00-0.95%28,377
Jul 8, 20253,110.003,200.003,110.003,170.00-0.79%22,743
Jul 7, 20253,215.003,295.003,140.003,145.00--3.23%44,324
Jul 4, 20253,315.003,330.003,220.003,250.00--2.40%52,143
Jul 3, 20253,295.003,420.003,295.003,330.00--51,928
Jul 2, 20253,445.003,445.003,265.003,330.00--3.48%58,583
Jul 1, 20253,395.003,495.003,260.003,450.00-1.62%135,485
Jun 30, 20253,310.003,560.003,245.003,395.00-1.65%220,397
Jun 27, 20253,065.003,590.003,065.003,340.00-8.97%522,094
Jun 26, 20253,120.003,120.003,000.003,065.00--0.97%45,326
Jun 25, 20252,860.003,370.002,860.003,095.00-8.22%621,333
Jun 24, 20252,790.002,880.002,790.002,860.00-1.78%19,494
Jun 23, 20252,875.002,875.002,795.002,810.00--2.26%33,221
Jun 20, 20252,890.002,910.002,860.002,875.00--20,161
Jun 19, 20252,925.002,925.002,860.002,875.00--1.71%27,379