People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea · Delayed Price · Currency is KRW 2,075.00
+50.00 (2.47%)
At close: Aug 11, 2026
People & Technology Ms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,950.00 | 1,989.00 | 1,900.00 | 1,967.00 | 1,967.00 | 1.29% | 12,416 |
| Aug 6, 2026 | 1,981.00 | 2,175.00 | 1,942.00 | 1,942.00 | 1,942.00 | -2.90% | 6,690 |
| Aug 5, 2026 | 1,997.00 | 2,080.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.50% | 10,541 |
| Aug 4, 2026 | 1,863.00 | 2,085.00 | 1,863.00 | 2,010.00 | 2,010.00 | 2.66% | 12,205 |
| Aug 3, 2026 | 1,850.00 | 1,995.00 | 1,850.00 | 1,958.00 | 1,958.00 | 5.84% | 5,130 |
| Jul 31, 2026 | 1,826.00 | 2,155.00 | 1,800.00 | 1,850.00 | 1,850.00 | 0.49% | 32,732 |
| Jul 30, 2026 | 1,801.00 | 1,865.00 | 1,770.00 | 1,841.00 | 1,841.00 | 2.22% | 8,096 |
| Jul 29, 2026 | 2,025.00 | 2,025.00 | 1,770.00 | 1,801.00 | 1,801.00 | -10.40% | 17,934 |
| Jul 28, 2026 | 2,130.00 | 2,135.00 | 1,931.00 | 2,010.00 | 2,010.00 | -5.63% | 16,590 |
| Jul 27, 2026 | 2,200.00 | 2,305.00 | 2,020.00 | 2,130.00 | 2,130.00 | -3.18% | 20,524 |
| Jul 24, 2026 | 2,290.00 | 2,290.00 | 2,115.00 | 2,200.00 | 2,200.00 | -0.90% | 8,950 |
| Jul 23, 2026 | 1,994.00 | 2,330.00 | 1,993.00 | 2,220.00 | 2,220.00 | 13.55% | 53,954 |
| Jul 22, 2026 | 1,935.00 | 1,981.00 | 1,895.00 | 1,955.00 | 1,955.00 | 0.31% | 14,052 |
| Jul 21, 2026 | 1,955.00 | 1,975.00 | 1,800.00 | 1,949.00 | 1,949.00 | 0.05% | 12,736 |
| Jul 20, 2026 | 1,900.00 | 2,045.00 | 1,775.00 | 1,948.00 | 1,948.00 | 2.53% | 39,813 |
| Jul 16, 2026 | 1,878.00 | 1,950.00 | 1,530.00 | 1,900.00 | 1,900.00 | -4.57% | 169,891 |
| Jul 15, 2026 | 2,295.00 | 2,295.00 | 1,990.00 | 1,991.00 | 1,991.00 | -6.08% | 30,456 |
| Jul 14, 2026 | 2,000.00 | 2,200.00 | 1,952.00 | 2,120.00 | 2,120.00 | -1.85% | 37,087 |
| Jul 13, 2026 | 2,470.00 | 2,470.00 | 2,100.00 | 2,160.00 | 2,160.00 | -12.73% | 38,630 |
| Jul 10, 2026 | 2,380.00 | 2,485.00 | 2,185.00 | 2,475.00 | 2,475.00 | 4.65% | 41,627 |
| Jul 9, 2026 | 2,395.00 | 2,395.00 | 2,165.00 | 2,365.00 | 2,365.00 | -1.46% | 18,422 |
| Jul 8, 2026 | 2,430.00 | 2,530.00 | 2,280.00 | 2,400.00 | 2,400.00 | -1.23% | 7,909 |
| Jul 7, 2026 | 2,390.00 | 2,615.00 | 2,390.00 | 2,430.00 | 2,430.00 | -3.38% | 11,537 |
| Jul 6, 2026 | 2,335.00 | 2,615.00 | 2,335.00 | 2,515.00 | 2,515.00 | 7.71% | 32,661 |
| Jul 3, 2026 | 2,390.00 | 2,395.00 | 2,200.00 | 2,335.00 | 2,335.00 | 3.55% | 8,775 |
| Jul 2, 2026 | 2,410.00 | 2,440.00 | 2,250.00 | 2,255.00 | 2,255.00 | -6.24% | 18,436 |
| Jul 1, 2026 | 2,390.00 | 2,545.00 | 2,195.00 | 2,405.00 | 2,405.00 | 5.95% | 14,806 |
| Jun 30, 2026 | 2,190.00 | 2,565.00 | 2,100.00 | 2,270.00 | 2,270.00 | 3.65% | 30,615 |
| Jun 29, 2026 | 2,120.00 | 2,220.00 | 2,065.00 | 2,190.00 | 2,190.00 | 4.04% | 10,919 |
| Jun 26, 2026 | 2,315.00 | 2,315.00 | 1,992.00 | 2,105.00 | 2,105.00 | -0.24% | 34,238 |
| Jun 25, 2026 | 2,350.00 | 2,350.00 | 2,105.00 | 2,110.00 | 2,110.00 | -9.64% | 15,366 |
| Jun 24, 2026 | 1,926.00 | 2,340.00 | 1,916.00 | 2,335.00 | 2,335.00 | 9.11% | 28,230 |
| Jun 23, 2026 | 2,170.00 | 2,275.00 | 2,045.00 | 2,140.00 | 2,140.00 | -6.35% | 28,849 |
| Jun 22, 2026 | 2,295.00 | 2,485.00 | 2,150.00 | 2,285.00 | 2,285.00 | -0.44% | 26,445 |
| Jun 19, 2026 | 2,405.00 | 2,550.00 | 2,180.00 | 2,295.00 | 2,295.00 | -4.57% | 33,857 |
| Jun 18, 2026 | 2,495.00 | 2,630.00 | 2,290.00 | 2,405.00 | 2,405.00 | -3.61% | 20,953 |
| Jun 17, 2026 | 2,485.00 | 2,515.00 | 2,350.00 | 2,495.00 | 2,495.00 | - | 6,991 |
| Jun 16, 2026 | 2,520.00 | 2,530.00 | 2,375.00 | 2,495.00 | 2,495.00 | -0.99% | 16,918 |
| Jun 15, 2026 | 2,610.00 | 2,610.00 | 2,390.00 | 2,520.00 | 2,520.00 | 5.44% | 17,487 |
| Jun 12, 2026 | 2,305.00 | 2,470.00 | 2,295.00 | 2,390.00 | 2,390.00 | 3.69% | 27,403 |
| Jun 11, 2026 | 2,205.00 | 2,360.00 | 2,155.00 | 2,305.00 | 2,305.00 | 3.60% | 17,290 |
| Jun 10, 2026 | 2,420.00 | 2,420.00 | 2,225.00 | 2,225.00 | 2,225.00 | -8.06% | 20,274 |
| Jun 9, 2026 | 2,205.00 | 2,460.00 | 2,195.00 | 2,420.00 | 2,420.00 | 10.00% | 22,963 |
| Jun 8, 2026 | 2,370.00 | 2,445.00 | 2,135.00 | 2,200.00 | 2,200.00 | -7.17% | 37,767 |
| Jun 5, 2026 | 2,450.00 | 2,450.00 | 2,200.00 | 2,370.00 | 2,370.00 | 0.42% | 36,321 |
| Jun 4, 2026 | 2,230.00 | 2,450.00 | 2,155.00 | 2,360.00 | 2,360.00 | 5.59% | 16,938 |
| Jun 2, 2026 | 2,110.00 | 2,315.00 | 1,998.00 | 2,235.00 | 2,235.00 | 5.18% | 72,465 |
| Jun 1, 2026 | 2,240.00 | 2,245.00 | 2,010.00 | 2,125.00 | 2,125.00 | -5.13% | 82,208 |