People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea · Delayed Price · Currency is KRW 1,801.00
+5.00 (0.28%)
At close: Oct 23, 2026
People & Technology Ms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,796.00 | 1,913.00 | 1,770.00 | 1,801.00 | 1,801.00 | 0.28% | 3,742 |
| Oct 22, 2026 | 1,830.00 | 1,880.00 | 1,700.00 | 1,796.00 | 1,796.00 | -3.18% | 37,276 |
| Oct 21, 2026 | 1,791.00 | 1,898.00 | 1,791.00 | 1,855.00 | 1,855.00 | 3.57% | 4,936 |
| Oct 20, 2026 | 1,871.00 | 1,940.00 | 1,790.00 | 1,791.00 | 1,791.00 | -6.52% | 8,562 |
| Oct 19, 2026 | 1,880.00 | 1,920.00 | 1,751.00 | 1,916.00 | 1,916.00 | 5.97% | 8,428 |
| Oct 16, 2026 | 1,747.00 | 1,810.00 | 1,700.00 | 1,808.00 | 1,808.00 | 3.49% | 11,213 |
| Oct 15, 2026 | 1,905.00 | 1,905.00 | 1,654.00 | 1,747.00 | 1,747.00 | -3.85% | 21,616 |
| Oct 14, 2026 | 1,796.00 | 1,850.00 | 1,796.00 | 1,817.00 | 1,817.00 | 1.91% | 22,737 |
| Oct 13, 2026 | 1,833.00 | 1,833.00 | 1,632.00 | 1,783.00 | 1,783.00 | -2.73% | 41,161 |
| Oct 12, 2026 | 1,881.00 | 1,900.00 | 1,830.00 | 1,833.00 | 1,833.00 | -0.27% | 6,534 |
| Oct 8, 2026 | 1,811.00 | 1,880.00 | 1,756.00 | 1,838.00 | 1,838.00 | 1.49% | 6,626 |
| Oct 7, 2026 | 1,967.00 | 1,969.00 | 1,800.00 | 1,811.00 | 1,811.00 | -4.53% | 24,432 |
| Oct 6, 2026 | 1,957.00 | 1,957.00 | 1,868.00 | 1,897.00 | 1,897.00 | 0.42% | 13,947 |
| Oct 2, 2026 | 2,015.00 | 2,015.00 | 1,871.00 | 1,889.00 | 1,889.00 | -3.38% | 23,049 |
| Oct 1, 2026 | 1,851.00 | 1,999.00 | 1,851.00 | 1,955.00 | 1,955.00 | 5.62% | 18,755 |
| Sep 30, 2026 | 1,880.00 | 1,892.00 | 1,815.00 | 1,851.00 | 1,851.00 | 2.27% | 14,110 |
| Sep 29, 2026 | 2,270.00 | 2,270.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.61% | 34,401 |
| Sep 28, 2026 | 1,790.00 | 1,867.00 | 1,673.00 | 1,799.00 | 1,799.00 | 0.50% | 34,490 |
| Sep 23, 2026 | 1,860.00 | 1,860.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.11% | 11,522 |
| Sep 22, 2026 | 1,811.00 | 1,890.00 | 1,790.00 | 1,792.00 | 1,792.00 | -2.18% | 14,045 |
| Sep 21, 2026 | 1,810.00 | 1,848.00 | 1,797.00 | 1,832.00 | 1,832.00 | 1.55% | 6,183 |
| Sep 18, 2026 | 1,808.00 | 1,820.00 | 1,769.00 | 1,804.00 | 1,804.00 | -0.22% | 9,371 |
| Sep 17, 2026 | 1,868.00 | 1,876.00 | 1,800.00 | 1,808.00 | 1,808.00 | -4.34% | 14,433 |
| Sep 16, 2026 | 1,912.00 | 1,921.00 | 1,808.00 | 1,890.00 | 1,890.00 | -1.10% | 6,117 |
| Sep 15, 2026 | 1,900.00 | 1,950.00 | 1,870.00 | 1,911.00 | 1,911.00 | 1.27% | 3,730 |
| Sep 14, 2026 | 1,942.00 | 1,942.00 | 1,822.00 | 1,887.00 | 1,887.00 | -4.46% | 8,081 |
| Sep 11, 2026 | 1,933.00 | 1,997.00 | 1,930.00 | 1,975.00 | 1,975.00 | 1.13% | 3,569 |
| Sep 10, 2026 | 1,984.00 | 1,985.00 | 1,858.00 | 1,953.00 | 1,953.00 | -0.61% | 5,089 |
| Sep 9, 2026 | 2,095.00 | 2,100.00 | 1,965.00 | 1,965.00 | 1,965.00 | -6.43% | 3,605 |
| Sep 8, 2026 | 2,030.00 | 2,200.00 | 1,905.00 | 2,100.00 | 2,100.00 | 7.69% | 32,742 |
| Sep 7, 2026 | 1,831.00 | 2,120.00 | 1,780.00 | 1,950.00 | 1,950.00 | 6.50% | 32,411 |
| Sep 4, 2026 | 1,862.00 | 1,862.00 | 1,829.00 | 1,831.00 | 1,831.00 | -1.56% | 5,567 |
| Sep 3, 2026 | 1,836.00 | 2,000.00 | 1,835.00 | 1,860.00 | 1,860.00 | 0.76% | 8,757 |
| Sep 2, 2026 | 1,800.00 | 1,891.00 | 1,800.00 | 1,846.00 | 1,846.00 | - | 8,499 |
| Sep 1, 2026 | 1,939.00 | 1,954.00 | 1,766.00 | 1,846.00 | 1,846.00 | -5.38% | 61,445 |
| Aug 31, 2026 | 2,025.00 | 2,095.00 | 1,873.00 | 1,951.00 | 1,951.00 | -2.06% | 8,762 |
| Aug 28, 2026 | 2,100.00 | 2,100.00 | 1,970.00 | 1,992.00 | 1,992.00 | -0.40% | 2,283 |
| Aug 27, 2026 | 1,988.00 | 2,085.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.60% | 2,141 |
| Aug 26, 2026 | 1,938.00 | 2,010.00 | 1,891.00 | 1,988.00 | 1,988.00 | 2.53% | 5,874 |
| Aug 25, 2026 | 1,862.00 | 2,000.00 | 1,701.00 | 1,939.00 | 1,939.00 | 3.80% | 9,975 |
| Aug 24, 2026 | 1,961.00 | 1,999.00 | 1,721.00 | 1,868.00 | 1,868.00 | -4.74% | 94,021 |
| Aug 21, 2026 | 2,050.00 | 2,050.00 | 1,950.00 | 1,961.00 | 1,961.00 | -4.34% | 8,566 |
| Aug 20, 2026 | 2,090.00 | 2,170.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 18,003 |
| Aug 19, 2026 | 2,190.00 | 2,190.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.71% | 4,175 |
| Aug 18, 2026 | 2,020.00 | 2,200.00 | 1,990.00 | 2,115.00 | 2,115.00 | 4.96% | 51,052 |
| Aug 14, 2026 | 2,095.00 | 2,095.00 | 1,970.00 | 2,015.00 | 2,015.00 | -0.74% | 5,657 |
| Aug 13, 2026 | 2,000.00 | 2,100.00 | 1,998.00 | 2,030.00 | 2,030.00 | -1.46% | 8,399 |
| Aug 12, 2026 | 2,150.00 | 2,150.00 | 1,997.00 | 2,060.00 | 2,060.00 | -0.72% | 5,014 |
| Aug 11, 2026 | 2,070.00 | 2,100.00 | 2,025.00 | 2,075.00 | 2,075.00 | 2.47% | 21,679 |
| Aug 10, 2026 | 1,967.00 | 2,100.00 | 1,967.00 | 2,025.00 | 2,025.00 | 2.95% | 5,463 |