Skip to main content
logo
People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+85.00 (4.04%)
At close: Jun 29, 2026

People & Technology Ms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,315.002,315.001,992.002,105.002,105.00-0.24%34,238
Jun 25, 20262,350.002,350.002,105.002,110.002,110.00-9.64%15,366
Jun 24, 20261,926.002,340.001,916.002,335.002,335.009.11%28,230
Jun 23, 20262,170.002,275.002,045.002,140.002,140.00-6.35%28,849
Jun 22, 20262,295.002,485.002,150.002,285.002,285.00-0.44%26,445
Jun 19, 20262,405.002,550.002,180.002,295.002,295.00-4.57%33,857
Jun 18, 20262,495.002,630.002,290.002,405.002,405.00-3.61%20,953
Jun 17, 20262,485.002,515.002,350.002,495.002,495.00-6,991
Jun 16, 20262,520.002,530.002,375.002,495.002,495.00-0.99%16,918
Jun 15, 20262,610.002,610.002,390.002,520.002,520.005.44%17,487
Jun 12, 20262,305.002,470.002,295.002,390.002,390.003.69%27,403
Jun 11, 20262,205.002,360.002,155.002,305.002,305.003.60%17,290
Jun 10, 20262,420.002,420.002,225.002,225.002,225.00-8.06%20,274
Jun 9, 20262,205.002,460.002,195.002,420.002,420.0010.00%22,963
Jun 8, 20262,370.002,445.002,135.002,200.002,200.00-7.17%37,767
Jun 5, 20262,450.002,450.002,200.002,370.002,370.000.42%36,321
Jun 4, 20262,230.002,450.002,155.002,360.002,360.005.59%16,938
Jun 2, 20262,110.002,315.001,998.002,235.002,235.005.18%72,465
Jun 1, 20262,240.002,245.002,010.002,125.002,125.00-5.13%82,208
May 29, 20262,270.002,375.002,120.002,240.002,240.00-0.88%31,558
May 28, 20262,435.002,505.002,260.002,260.002,260.00-7.19%33,742
May 27, 20262,705.002,715.002,300.002,435.002,435.00-7.59%95,945
May 26, 20262,635.002,755.002,600.002,635.002,635.00-27,285
May 22, 20262,610.002,760.002,560.002,635.002,635.000.96%27,168
May 21, 20262,850.002,850.002,605.002,610.002,610.00-4.40%33,036
May 20, 20262,925.002,925.002,680.002,730.002,730.00-4.38%17,530
May 19, 20262,860.002,860.002,705.002,855.002,855.00-0.17%19,492
May 18, 20262,905.002,905.002,685.002,860.002,860.00-1.72%66,758
May 15, 20263,030.003,115.002,900.002,910.002,910.00-3.48%75,240
May 14, 20262,975.003,065.002,885.003,015.003,015.001.34%72,549
May 13, 20262,975.003,065.002,935.002,975.002,975.00-31,200
May 12, 20263,130.003,145.002,960.002,975.002,975.00-4.95%62,415
May 11, 20263,260.003,285.003,105.003,130.003,130.00-4.43%58,423
May 8, 20263,310.003,310.003,150.003,275.003,275.00-0.76%35,791
May 7, 20263,300.003,300.003,100.003,300.003,300.001.23%51,134
May 6, 20263,170.003,340.003,150.003,260.003,260.002.84%81,265
May 4, 20263,195.003,250.003,100.003,170.003,170.00-0.78%42,318
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%15,157
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%26,469
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%35,964
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%29,762