Skip to main content
logo
People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+70.00 (2.24%)
At close: Apr 29, 2026

People & Technology Ms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,190.003,245.003,110.003,195.003,195.00-0.16%48,816
Apr 29, 20263,120.003,210.003,120.003,200.003,200.002.24%15,071
Apr 28, 20263,240.003,240.003,100.003,130.003,130.00-3.40%52,127
Apr 27, 20263,215.003,295.003,150.003,240.003,240.000.78%30,304
Apr 24, 20263,500.003,500.003,200.003,215.003,215.00-3.89%26,369
Apr 23, 20263,285.003,345.003,145.003,345.003,345.002.29%32,319
Apr 22, 20263,330.003,405.003,215.003,270.003,270.00-1.80%50,147
Apr 21, 20263,140.003,400.003,115.003,330.003,330.004.88%63,536
Apr 20, 20263,215.003,215.003,125.003,175.003,175.00-1.24%34,258
Apr 17, 20263,185.003,250.003,135.003,215.003,215.000.94%23,915
Apr 16, 20263,175.003,250.003,130.003,185.003,185.000.31%35,963
Apr 15, 20263,290.003,340.003,115.003,175.003,175.00-3.50%70,038
Apr 14, 20263,320.003,415.003,200.003,290.003,290.00-0.90%29,742
Apr 13, 20263,290.003,375.003,250.003,320.003,320.000.91%23,230
Apr 10, 20263,265.003,400.003,265.003,290.003,290.000.77%31,709
Apr 9, 20263,385.003,390.003,250.003,265.003,265.00-4.11%21,332
Apr 8, 20263,345.003,450.003,320.003,405.003,405.001.79%23,186
Apr 7, 20263,430.003,495.003,200.003,345.003,345.00-2.62%63,434
Apr 6, 20263,470.003,540.003,395.003,435.003,435.00-1.01%16,564
Apr 3, 20263,475.003,545.003,390.003,470.003,470.00-0.14%19,449
Apr 2, 20263,520.003,520.003,390.003,475.003,475.00-1.28%39,533
Apr 1, 20263,515.003,575.003,370.003,520.003,520.000.28%50,773
Mar 31, 20263,430.003,590.003,380.003,510.003,510.002.33%66,046
Mar 30, 20263,435.003,545.003,230.003,430.003,430.00-0.15%40,314
Mar 27, 20263,245.003,550.003,020.003,435.003,435.005.69%155,426
Mar 26, 20263,155.003,250.003,090.003,250.003,250.003.01%42,878
Mar 25, 20263,280.003,375.003,105.003,155.003,155.00-3.81%41,302
Mar 24, 20262,980.003,330.002,980.003,280.003,280.0011.19%62,942
Mar 23, 20263,065.003,075.002,910.002,950.002,950.00-3.75%16,378
Mar 20, 20263,070.003,130.003,000.003,065.003,065.00-0.33%14,135
Mar 19, 20263,200.003,200.003,065.003,075.003,075.00-3.91%25,955
Mar 18, 20263,170.003,210.003,125.003,200.003,200.000.95%34,767
Mar 17, 20263,225.003,430.003,130.003,170.003,170.00-1.71%26,731
Mar 16, 20263,390.003,470.003,200.003,225.003,225.00-4.87%35,491
Mar 13, 20263,195.003,400.003,140.003,390.003,390.006.60%37,550
Mar 12, 20263,175.003,205.003,095.003,180.003,180.000.16%18,085
Mar 11, 20263,175.003,385.003,100.003,175.003,175.00-29,063
Mar 10, 20263,060.003,275.003,060.003,175.003,175.003.76%18,325
Mar 9, 20263,220.003,220.002,925.003,060.003,060.00-6.71%35,810
Mar 6, 20263,200.003,375.003,155.003,280.003,280.00-0.30%21,386
Mar 5, 20262,955.003,300.002,950.003,290.003,290.0011.53%72,396
Mar 4, 20263,260.003,260.002,840.002,950.002,950.00-9.65%171,117
Mar 3, 20263,370.003,370.003,200.003,265.003,265.00-3.69%109,603
Feb 27, 20263,570.003,570.003,390.003,390.003,390.00-5.04%79,275
Feb 26, 20263,640.003,645.003,480.003,570.003,570.00-1.92%64,792
Feb 25, 20263,645.003,680.003,540.003,640.003,640.00-0.14%50,883
Feb 24, 20263,685.003,795.003,590.003,645.003,645.00-1.09%47,734
Feb 23, 20263,780.003,825.003,595.003,685.003,685.00-2.51%161,703
Feb 20, 20263,690.003,845.003,560.003,780.003,780.000.67%60,364
Feb 19, 20263,830.003,870.003,700.003,755.003,755.00-1.96%55,478