LAON PEOPLE Inc (KOSDAQ:300120)
 3,375.00
 0.00 (0.00%)
  At close: Oct 30, 2025
LAON PEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,375.00 | 3,390.00 | 3,230.00 | 3,375.00 | 3,375.00 | - | 58,363 | 
| Oct 29, 2025 | 3,480.00 | 3,480.00 | 3,300.00 | 3,375.00 | 3,375.00 | -1.60% | 99,718 | 
| Oct 28, 2025 | 3,470.00 | 3,545.00 | 3,415.00 | 3,430.00 | 3,430.00 | -1.15% | 48,830 | 
| Oct 27, 2025 | 3,540.00 | 3,545.00 | 3,445.00 | 3,470.00 | 3,470.00 | -1.98% | 61,357 | 
| Oct 24, 2025 | 3,560.00 | 3,660.00 | 3,540.00 | 3,540.00 | 3,540.00 | -1.53% | 49,097 | 
| Oct 23, 2025 | 3,695.00 | 3,785.00 | 3,595.00 | 3,595.00 | 3,595.00 | -2.71% | 42,932 | 
| Oct 22, 2025 | 3,665.00 | 3,730.00 | 3,500.00 | 3,695.00 | 3,695.00 | 2.21% | 51,038 | 
| Oct 21, 2025 | 3,695.00 | 3,695.00 | 3,560.00 | 3,615.00 | 3,615.00 | 0.28% | 33,347 | 
| Oct 20, 2025 | 3,550.00 | 3,660.00 | 3,500.00 | 3,605.00 | 3,605.00 | 1.55% | 67,099 | 
| Oct 17, 2025 | 3,575.00 | 3,650.00 | 3,515.00 | 3,550.00 | 3,550.00 | -1.25% | 28,071 | 
| Oct 16, 2025 | 3,495.00 | 3,665.00 | 3,350.00 | 3,595.00 | 3,595.00 | 3.16% | 131,039 | 
| Oct 15, 2025 | 3,420.00 | 3,490.00 | 3,410.00 | 3,485.00 | 3,485.00 | 1.90% | 27,248 | 
| Oct 14, 2025 | 3,560.00 | 3,565.00 | 3,375.00 | 3,420.00 | 3,420.00 | -2.29% | 50,511 | 
| Oct 13, 2025 | 3,490.00 | 3,595.00 | 3,415.00 | 3,500.00 | 3,500.00 | -2.64% | 56,700 | 
| Oct 10, 2025 | 3,720.00 | 3,720.00 | 3,530.00 | 3,595.00 | 3,595.00 | -3.36% | 55,715 | 
| Oct 2, 2025 | 3,775.00 | 3,775.00 | 3,595.00 | 3,720.00 | 3,720.00 | 3.33% | 43,706 | 
| Oct 1, 2025 | 3,685.00 | 3,685.00 | 3,580.00 | 3,600.00 | 3,600.00 | -0.28% | 15,774 | 
| Sep 30, 2025 | 3,635.00 | 3,720.00 | 3,560.00 | 3,610.00 | 3,610.00 | -0.69% | 22,390 | 
| Sep 29, 2025 | 3,585.00 | 3,840.00 | 3,550.00 | 3,635.00 | 3,635.00 | 1.39% | 59,856 | 
| Sep 26, 2025 | 3,725.00 | 3,725.00 | 3,570.00 | 3,585.00 | 3,585.00 | -3.76% | 134,962 | 
| Sep 25, 2025 | 3,895.00 | 3,895.00 | 3,720.00 | 3,725.00 | 3,725.00 | -1.19% | 16,809 | 
| Sep 24, 2025 | 3,870.00 | 3,875.00 | 3,750.00 | 3,770.00 | 3,770.00 | -1.82% | 32,250 | 
| Sep 23, 2025 | 3,900.00 | 3,950.00 | 3,825.00 | 3,840.00 | 3,840.00 | -1.66% | 32,281 | 
| Sep 22, 2025 | 3,945.00 | 3,945.00 | 3,860.00 | 3,905.00 | 3,905.00 | -1.01% | 40,874 | 
| Sep 19, 2025 | 3,935.00 | 3,950.00 | 3,850.00 | 3,945.00 | 3,945.00 | 1.28% | 50,776 | 
| Sep 18, 2025 | 3,860.00 | 3,910.00 | 3,815.00 | 3,895.00 | 3,895.00 | 2.10% | 51,135 | 
| Sep 17, 2025 | 3,890.00 | 3,890.00 | 3,795.00 | 3,815.00 | 3,815.00 | -1.93% | 48,156 | 
| Sep 16, 2025 | 3,900.00 | 3,900.00 | 3,805.00 | 3,890.00 | 3,890.00 | 0.13% | 51,941 | 
| Sep 15, 2025 | 3,890.00 | 3,950.00 | 3,850.00 | 3,885.00 | 3,885.00 | -0.13% | 74,367 | 
| Sep 12, 2025 | 3,980.00 | 3,980.00 | 3,815.00 | 3,890.00 | 3,890.00 | -0.26% | 42,803 | 
| Sep 11, 2025 | 3,880.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1.69% | 28,430 | 
| Sep 10, 2025 | 3,855.00 | 3,870.00 | 3,800.00 | 3,835.00 | 3,835.00 | -0.52% | 33,220 | 
| Sep 9, 2025 | 3,750.00 | 3,950.00 | 3,740.00 | 3,855.00 | 3,855.00 | 2.80% | 57,766 | 
| Sep 8, 2025 | 3,750.00 | 3,790.00 | 3,730.00 | 3,750.00 | 3,750.00 | - | 9,694 | 
| Sep 5, 2025 | 3,700.00 | 3,830.00 | 3,690.00 | 3,750.00 | 3,750.00 | 1.49% | 25,539 | 
| Sep 4, 2025 | 3,675.00 | 3,730.00 | 3,670.00 | 3,695.00 | 3,695.00 | 0.54% | 11,095 | 
| Sep 3, 2025 | 3,660.00 | 3,685.00 | 3,625.00 | 3,675.00 | 3,675.00 | 0.41% | 17,805 | 
| Sep 2, 2025 | 3,705.00 | 3,795.00 | 3,625.00 | 3,660.00 | 3,660.00 | -1.21% | 27,775 | 
| Sep 1, 2025 | 3,835.00 | 3,835.00 | 3,670.00 | 3,705.00 | 3,705.00 | -3.52% | 42,125 | 
| Aug 29, 2025 | 3,760.00 | 3,945.00 | 3,760.00 | 3,840.00 | 3,840.00 | 2.40% | 44,709 | 
| Aug 28, 2025 | 3,770.00 | 3,805.00 | 3,730.00 | 3,750.00 | 3,750.00 | -0.53% | 21,035 | 
| Aug 27, 2025 | 3,845.00 | 3,845.00 | 3,735.00 | 3,770.00 | 3,770.00 | -0.13% | 20,536 | 
| Aug 26, 2025 | 3,745.00 | 3,870.00 | 3,745.00 | 3,775.00 | 3,775.00 | -0.13% | 15,648 | 
| Aug 25, 2025 | 3,745.00 | 3,990.00 | 3,745.00 | 3,780.00 | 3,780.00 | 1.34% | 40,273 | 
| Aug 22, 2025 | 3,655.00 | 3,745.00 | 3,655.00 | 3,730.00 | 3,730.00 | 0.27% | 13,894 | 
| Aug 21, 2025 | 3,820.00 | 3,820.00 | 3,700.00 | 3,720.00 | 3,720.00 | -0.93% | 22,301 | 
| Aug 20, 2025 | 3,860.00 | 3,880.00 | 3,535.00 | 3,755.00 | 3,755.00 | -3.35% | 51,467 | 
| Aug 19, 2025 | 3,930.00 | 3,940.00 | 3,865.00 | 3,885.00 | 3,885.00 | -1.15% | 20,372 | 
| Aug 18, 2025 | 3,965.00 | 3,995.00 | 3,910.00 | 3,930.00 | 3,930.00 | -1.63% | 21,151 | 
| Aug 14, 2025 | 4,035.00 | 4,050.00 | 3,965.00 | 3,995.00 | 3,995.00 | -0.62% | 38,757 |