Skip to main content
logo
People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,975.00
-30.00 (-1.00%)
At close: Oct 2, 2025

People & Technology Ms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,980.002,980.002,800.002,920.002,920.00-2.01%49,232
Oct 2, 20253,025.003,025.002,960.002,980.002,980.00-0.83%51,538
Oct 1, 20252,980.003,030.002,915.003,005.003,005.000.84%69,682
Sep 30, 20253,130.003,130.002,930.002,980.002,980.00-4.79%109,221
Sep 29, 20253,310.003,390.003,020.003,130.003,130.00-7.81%215,977
Sep 26, 20253,450.003,600.003,000.003,395.003,395.000.15%210,543
Sep 25, 20253,530.003,535.003,380.003,390.003,390.00-3.97%57,649
Sep 24, 20253,565.003,730.003,465.003,530.003,530.00-0.56%128,331
Sep 23, 20253,240.003,690.003,240.003,550.003,550.009.91%340,600
Sep 22, 20253,160.003,230.003,130.003,230.003,230.002.22%88,662
Sep 19, 20253,165.003,175.003,125.003,160.003,160.00-0.16%38,122
Sep 18, 20253,180.003,215.003,165.003,165.003,165.00-1.25%33,945
Sep 17, 20253,195.003,210.003,175.003,205.003,205.000.31%17,332
Sep 16, 20253,215.003,225.003,170.003,195.003,195.00-0.62%24,388
Sep 15, 20253,235.003,235.003,195.003,215.003,215.00-0.62%25,112
Sep 12, 20253,245.003,255.003,190.003,235.003,235.00-0.61%16,717
Sep 11, 20253,245.003,255.003,185.003,255.003,255.000.31%20,652
Sep 10, 20253,195.003,245.003,130.003,245.003,245.001.56%21,356
Sep 9, 20253,195.003,200.003,130.003,195.003,195.00-22,675
Sep 8, 20253,235.003,235.003,180.003,195.003,195.00-1.08%11,663
Sep 5, 20253,200.003,230.003,180.003,230.003,230.000.94%20,051
Sep 4, 20253,185.003,250.003,175.003,200.003,200.000.47%26,140
Sep 3, 20253,210.003,240.003,175.003,185.003,185.00-0.78%13,212
Sep 2, 20253,245.003,245.003,180.003,210.003,210.00-1.08%9,705
Sep 1, 20253,220.003,255.003,180.003,245.003,245.00-0.31%17,823
Aug 29, 20253,265.003,265.003,175.003,255.003,255.00-0.31%29,475
Aug 28, 20253,205.003,265.003,170.003,265.003,265.001.40%38,277
Aug 27, 20253,240.003,250.003,200.003,220.003,220.000.31%7,396
Aug 26, 20253,200.003,240.003,195.003,210.003,210.00-0.77%8,791
Aug 25, 20253,190.003,240.003,150.003,235.003,235.001.41%31,405
Aug 22, 20253,290.003,300.003,130.003,190.003,190.00-3.04%32,009
Aug 21, 20253,280.003,300.003,240.003,290.003,290.001.08%20,694
Aug 20, 20253,325.003,355.003,230.003,255.003,255.00-2.98%36,617
Aug 19, 20253,395.003,410.003,280.003,355.003,355.00-1.18%42,184
Aug 18, 20253,345.003,440.003,345.003,395.003,395.000.89%48,417
Aug 14, 20253,340.003,390.003,310.003,365.003,365.000.60%27,971
Aug 13, 20253,330.003,375.003,275.003,345.003,345.00-0.30%29,637
Aug 12, 20253,370.003,420.003,325.003,355.003,355.00-0.45%39,195
Aug 11, 20253,400.003,420.003,335.003,370.003,370.000.15%29,978
Aug 8, 20253,350.003,400.003,330.003,365.003,365.00-0.15%19,351
Aug 7, 20253,400.003,440.003,330.003,370.003,370.00-1.46%21,344
Aug 6, 20253,245.003,450.003,230.003,420.003,420.004.11%45,113
Aug 5, 20253,190.003,500.003,130.003,285.003,285.002.98%68,573
Aug 4, 20253,140.003,190.003,130.003,190.003,190.001.43%15,887
Aug 1, 20253,270.003,290.003,145.003,145.003,145.00-4.41%36,684
Jul 31, 20253,210.003,360.003,165.003,290.003,290.002.81%70,573
Jul 30, 20253,220.003,220.003,140.003,200.003,200.00-26,173
Jul 29, 20253,160.003,225.003,100.003,200.003,200.001.11%43,942
Jul 28, 20253,155.003,200.003,140.003,165.003,165.000.32%26,116
Jul 25, 20253,210.003,225.003,150.003,155.003,155.00-2.17%39,005