LAON PEOPLE Inc (KOSDAQ:300120)
South Korea · Delayed Price · Currency is KRW 462.00
+44.00 (10.53%)
At close: Jun 29, 2026
LAON PEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 419.00 | 468.00 | 419.00 | 462.00 | 462.00 | 10.53% | 220,884 |
| Jun 26, 2026 | 454.00 | 460.00 | 418.00 | 418.00 | 418.00 | -7.73% | 329,506 |
| Jun 25, 2026 | 493.00 | 503.00 | 453.00 | 453.00 | 453.00 | -8.30% | 245,459 |
| Jun 24, 2026 | 452.00 | 522.00 | 452.00 | 494.00 | 494.00 | 1.02% | 229,498 |
| Jun 23, 2026 | 522.00 | 532.00 | 482.00 | 489.00 | 489.00 | -6.32% | 283,330 |
| Jun 22, 2026 | 535.00 | 558.00 | 521.00 | 522.00 | 522.00 | -2.79% | 179,592 |
| Jun 19, 2026 | 555.00 | 557.00 | 520.00 | 537.00 | 537.00 | -4.45% | 418,847 |
| Jun 18, 2026 | 596.00 | 596.00 | 561.00 | 562.00 | 562.00 | -4.26% | 189,836 |
| Jun 17, 2026 | 563.00 | 604.00 | 549.00 | 587.00 | 587.00 | 4.26% | 295,422 |
| Jun 16, 2026 | 574.00 | 576.00 | 551.00 | 563.00 | 563.00 | -0.88% | 139,546 |
| Jun 15, 2026 | 570.00 | 595.00 | 548.00 | 568.00 | 568.00 | - | 212,494 |
| Jun 12, 2026 | 605.00 | 621.00 | 568.00 | 568.00 | 568.00 | -4.86% | 696,094 |
| Jun 11, 2026 | 599.00 | 599.00 | 570.00 | 597.00 | 597.00 | 1.36% | 88,790 |
| Jun 10, 2026 | 586.00 | 604.00 | 566.00 | 589.00 | 589.00 | 0.51% | 173,468 |
| Jun 9, 2026 | 568.00 | 601.00 | 566.00 | 586.00 | 586.00 | 3.35% | 172,708 |
| Jun 8, 2026 | 620.00 | 620.00 | 554.00 | 567.00 | 567.00 | -11.41% | 616,394 |
| Jun 5, 2026 | 601.00 | 640.00 | 574.00 | 640.00 | 640.00 | 6.84% | 372,718 |
| Jun 4, 2026 | 576.00 | 610.00 | 574.00 | 599.00 | 599.00 | 3.99% | 240,721 |
| Jun 2, 2026 | 605.00 | 605.00 | 564.00 | 576.00 | 576.00 | -4.79% | 389,107 |
| Jun 1, 2026 | 649.00 | 672.00 | 603.00 | 605.00 | 605.00 | -6.92% | 603,317 |
| May 29, 2026 | 653.00 | 672.00 | 623.00 | 650.00 | 650.00 | -0.61% | 357,455 |
| May 28, 2026 | 680.00 | 688.00 | 636.00 | 654.00 | 654.00 | -3.40% | 617,843 |
| May 27, 2026 | 723.00 | 723.00 | 672.00 | 677.00 | 677.00 | -6.36% | 809,334 |
| May 26, 2026 | 780.00 | 791.00 | 703.00 | 723.00 | 723.00 | -7.19% | 944,092 |
| May 22, 2026 | 735.00 | 808.00 | 735.00 | 779.00 | 779.00 | 6.42% | 484,651 |
| May 21, 2026 | 803.00 | 833.00 | 730.00 | 732.00 | 732.00 | -7.69% | 504,924 |
| May 20, 2026 | 845.00 | 855.00 | 760.00 | 793.00 | 793.00 | -6.15% | 637,741 |
| May 19, 2026 | 881.00 | 899.00 | 800.00 | 845.00 | 845.00 | -4.09% | 469,065 |
| May 18, 2026 | 923.00 | 923.00 | 870.00 | 881.00 | 881.00 | -4.55% | 671,220 |
| May 15, 2026 | 948.00 | 1,005.00 | 902.00 | 923.00 | 923.00 | -2.53% | 500,597 |
| May 14, 2026 | 951.00 | 959.00 | 911.00 | 947.00 | 947.00 | -0.32% | 553,214 |
| May 13, 2026 | 972.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | -2.26% | 447,062 |
| May 12, 2026 | 997.00 | 1,023.00 | 964.00 | 972.00 | 972.00 | -2.51% | 611,097 |
| May 11, 2026 | 1,010.00 | 1,016.00 | 995.00 | 997.00 | 997.00 | -1.29% | 361,338 |
| May 8, 2026 | 1,010.00 | 1,021.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 396,036 |
| May 7, 2026 | 1,094.00 | 1,094.00 | 986.00 | 1,000.00 | 1,000.00 | -8.59% | 1,071,429 |
| May 6, 2026 | 1,101.00 | 1,190.00 | 1,080.00 | 1,094.00 | 1,094.00 | -0.55% | 1,682,853 |
| May 4, 2026 | 1,039.00 | 1,197.00 | 1,030.00 | 1,100.00 | 1,100.00 | 8.16% | 3,798,079 |
| Apr 30, 2026 | 1,037.00 | 1,074.00 | 1,007.00 | 1,017.00 | 1,017.00 | -1.93% | 613,753 |
| Apr 29, 2026 | 1,032.00 | 1,060.00 | 1,003.00 | 1,037.00 | 1,037.00 | 1.07% | 520,737 |
| Apr 28, 2026 | 1,037.00 | 1,044.00 | 1,015.00 | 1,026.00 | 1,026.00 | -1.06% | 359,616 |
| Apr 27, 2026 | 1,057.00 | 1,082.00 | 1,029.00 | 1,037.00 | 1,037.00 | -0.67% | 410,458 |
| Apr 24, 2026 | 1,047.00 | 1,077.00 | 1,022.00 | 1,044.00 | 1,044.00 | 1.46% | 424,857 |
| Apr 23, 2026 | 1,047.00 | 1,066.00 | 1,021.00 | 1,029.00 | 1,029.00 | -1.72% | 326,810 |
| Apr 22, 2026 | 1,087.00 | 1,087.00 | 1,037.00 | 1,047.00 | 1,047.00 | -2.60% | 475,913 |
| Apr 21, 2026 | 1,108.00 | 1,108.00 | 1,069.00 | 1,075.00 | 1,075.00 | -2.98% | 498,672 |
| Apr 20, 2026 | 1,115.00 | 1,115.00 | 1,082.00 | 1,108.00 | 1,108.00 | -0.63% | 482,890 |
| Apr 17, 2026 | 1,145.00 | 1,148.00 | 1,080.00 | 1,115.00 | 1,115.00 | -2.45% | 776,804 |
| Apr 16, 2026 | 1,126.00 | 1,225.00 | 1,100.00 | 1,143.00 | 1,143.00 | 6.03% | 2,448,848 |
| Apr 15, 2026 | 1,104.00 | 1,125.00 | 1,055.00 | 1,078.00 | 1,078.00 | -2.36% | 500,963 |