Skip to main content
logo
People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,715.00
+85.00 (2.34%)
At close: Feb 4, 2026

People & Technology Ms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20263,635.003,760.003,530.003,715.003,715.002.34%65,110
Feb 3, 20263,825.003,825.003,480.003,630.003,630.000.28%64,240
Feb 2, 20263,905.003,920.003,610.003,620.003,620.00-7.30%133,665
Jan 30, 20263,870.004,020.003,855.003,905.003,905.001.03%133,190
Jan 29, 20263,750.003,875.003,640.003,865.003,865.003.34%150,963
Jan 28, 20263,555.003,750.003,515.003,740.003,740.005.20%120,365
Jan 27, 20263,310.003,560.003,310.003,555.003,555.007.40%201,563
Jan 26, 20263,155.003,365.003,100.003,310.003,310.004.91%87,013
Jan 23, 20263,180.003,180.003,065.003,155.003,155.00-0.63%64,207
Jan 22, 20263,240.003,240.003,155.003,175.003,175.000.32%52,741
Jan 21, 20263,195.003,195.003,075.003,165.003,165.00-1.71%25,319
Jan 20, 20263,210.003,300.003,100.003,220.003,220.000.31%72,015
Jan 19, 20263,220.003,260.003,150.003,210.003,210.00-0.31%35,167
Jan 16, 20263,190.003,250.003,050.003,220.003,220.000.16%50,428
Jan 15, 20263,165.003,245.003,010.003,215.003,215.001.74%80,814
Jan 14, 20263,205.003,300.003,110.003,160.003,160.00-3.66%79,977
Jan 13, 20263,395.003,455.003,050.003,280.003,280.00-3.39%110,537
Jan 12, 20263,450.003,555.003,380.003,395.003,395.00-224,200
Jan 9, 20263,200.003,450.003,160.003,395.003,395.006.09%188,204
Jan 8, 20263,210.003,275.003,125.003,200.003,200.000.31%98,776
Jan 7, 20263,150.003,260.003,070.003,190.003,190.001.27%72,604
Jan 6, 20263,125.003,210.003,040.003,150.003,150.000.96%92,628
Jan 5, 20262,815.003,190.002,815.003,120.003,120.007.96%205,267
Jan 2, 20262,960.002,960.002,845.002,890.002,890.001.58%43,557
Dec 30, 20252,800.002,990.002,730.002,845.002,845.001.61%46,339
Dec 29, 20252,770.002,995.002,690.002,800.002,800.00-83,979
Dec 26, 20253,000.003,120.002,800.002,800.002,800.00-6.35%154,660
Dec 24, 20252,915.003,180.002,885.002,990.002,990.002.57%221,075
Dec 23, 20252,655.002,915.002,655.002,915.002,915.009.79%116,794
Dec 22, 20252,645.002,655.002,610.002,655.002,655.000.95%51,971
Dec 19, 20252,810.002,815.002,515.002,630.002,630.00-3.66%145,161
Dec 18, 20252,455.002,790.002,400.002,730.002,730.0011.66%454,339
Dec 17, 20252,270.002,450.002,235.002,445.002,445.008.43%182,016
Dec 16, 20252,220.002,255.002,195.002,255.002,255.002.50%73,059
Dec 15, 20252,130.002,220.002,105.002,200.002,200.002.56%80,604
Dec 12, 20252,095.002,150.002,085.002,145.002,145.002.14%32,959
Dec 11, 20252,095.002,110.002,085.002,100.002,100.000.96%23,488
Dec 10, 20252,120.002,125.002,075.002,080.002,080.00-2.35%11,229
Dec 9, 20252,030.002,215.002,030.002,130.002,130.004.93%54,368
Dec 8, 20252,080.002,085.002,020.002,030.002,030.00-2.40%20,931
Dec 5, 20252,100.002,105.002,025.002,080.002,080.00-0.95%16,666
Dec 4, 20252,115.002,150.002,050.002,100.002,100.00-1.87%27,302
Dec 3, 20252,170.002,175.002,020.002,140.002,140.00-0.47%14,690
Dec 2, 20252,130.002,150.002,130.002,150.002,150.000.94%4,537
Dec 1, 20252,190.002,190.002,100.002,130.002,130.00-1.84%21,823
Nov 28, 20252,115.002,170.002,110.002,170.002,170.002.60%17,204
Nov 27, 20252,060.002,130.002,040.002,115.002,115.002.67%31,411
Nov 26, 20252,030.002,065.002,005.002,060.002,060.001.48%14,843
Nov 25, 20251,960.002,300.001,916.002,030.002,030.003.57%192,711
Nov 24, 20252,175.002,175.001,960.001,960.001,960.00-8.84%94,696