LAON PEOPLE Inc (KOSDAQ:300120)
3,720.00
+120.00 (3.33%)
Last updated: Oct 2, 2025, 9:00 AM KST
LAON PEOPLE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 13, 2025 | 3,960.00 | 4,060.00 | 3,930.00 | 4,020.00 | 4,020.00 | 1.52% | 90,134 |
Aug 12, 2025 | 4,000.00 | 4,030.00 | 3,940.00 | 3,960.00 | 3,960.00 | -0.50% | 24,908 |
Aug 11, 2025 | 4,000.00 | 4,000.00 | 3,910.00 | 3,980.00 | 3,980.00 | -0.50% | 44,247 |
Aug 8, 2025 | 4,075.00 | 4,080.00 | 3,995.00 | 4,000.00 | 4,000.00 | -0.74% | 29,675 |
Aug 7, 2025 | 4,010.00 | 4,115.00 | 3,970.00 | 4,030.00 | 4,030.00 | -0.12% | 63,175 |
Aug 6, 2025 | 3,925.00 | 4,075.00 | 3,925.00 | 4,035.00 | 4,035.00 | 2.15% | 43,871 |
Aug 5, 2025 | 3,980.00 | 4,010.00 | 3,905.00 | 3,950.00 | 3,950.00 | 1.28% | 39,606 |
Aug 4, 2025 | 3,850.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1.04% | 24,942 |
Aug 1, 2025 | 3,925.00 | 3,930.00 | 3,820.00 | 3,860.00 | 3,860.00 | -2.77% | 41,487 |
Jul 31, 2025 | 3,950.00 | 4,030.00 | 3,905.00 | 3,970.00 | 3,970.00 | 1.53% | 32,650 |
Jul 30, 2025 | 3,875.00 | 3,970.00 | 3,875.00 | 3,910.00 | 3,910.00 | 0.90% | 29,418 |
Jul 29, 2025 | 3,960.00 | 3,960.00 | 3,835.00 | 3,875.00 | 3,875.00 | -1.90% | 36,221 |
Jul 28, 2025 | 3,885.00 | 4,025.00 | 3,830.00 | 3,950.00 | 3,950.00 | 1.94% | 66,555 |
Jul 25, 2025 | 3,820.00 | 3,875.00 | 3,800.00 | 3,875.00 | 3,875.00 | 1.57% | 30,787 |