Skip to main content
logo
People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
+10.00 (0.42%)
At close: Jun 5, 2026

People & Technology Ms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20263,290.003,375.003,250.003,320.003,320.000.91%23,241
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%22,559
Apr 8, 20263,345.003,450.003,320.003,405.003,405.001.79%23,187
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%50,774
Mar 31, 20263,430.003,590.003,380.003,510.003,510.002.33%66,073
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%155,438
Mar 26, 20263,155.003,250.003,090.003,250.003,250.003.01%42,906
Mar 25, 20263,280.003,375.003,105.003,155.003,155.00-3.81%41,329
Mar 24, 20262,980.003,330.002,980.003,280.003,280.0011.19%62,990