LAON PEOPLE Inc (KOSDAQ:300120)
South Korea · Delayed Price · Currency is KRW 1,044.00
+15.00 (1.46%)
At close: Apr 24, 2026
LAON PEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,047.00 | 1,077.00 | 1,022.00 | 1,044.00 | 1,044.00 | 1.46% | 423,925 |
| 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% | 473,956 |
| 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% | 480,335 |
| Apr 17, 2026 | 1,145.00 | 1,148.00 | 1,080.00 | 1,115.00 | 1,115.00 | -2.45% | 776,232 |
| 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% | 497,873 |
| Apr 14, 2026 | 1,028.00 | 1,160.00 | 1,028.00 | 1,104.00 | 1,104.00 | 8.77% | 1,310,228 |
| Apr 13, 2026 | 1,006.00 | 1,020.00 | 988.00 | 1,015.00 | 1,015.00 | 0.50% | 165,837 |
| Apr 10, 2026 | 970.00 | 1,016.00 | 955.00 | 1,010.00 | 1,010.00 | 4.77% | 297,057 |
| Apr 9, 2026 | 990.00 | 992.00 | 959.00 | 964.00 | 964.00 | -2.63% | 145,546 |
| Apr 8, 2026 | 937.00 | 990.00 | 937.00 | 990.00 | 990.00 | 5.88% | 293,521 |
| Apr 7, 2026 | 986.00 | 1,002.00 | 932.00 | 935.00 | 935.00 | -5.17% | 556,261 |
| Apr 6, 2026 | 1,010.00 | 1,018.00 | 982.00 | 986.00 | 986.00 | -1.40% | 432,290 |
| Apr 3, 2026 | 985.00 | 1,028.00 | 982.00 | 1,000.00 | 1,000.00 | 2.46% | 194,210 |
| Apr 2, 2026 | 1,022.00 | 1,024.00 | 960.00 | 976.00 | 976.00 | -4.50% | 666,748 |
| Apr 1, 2026 | 1,003.00 | 1,036.00 | 1,000.00 | 1,022.00 | 1,022.00 | 2.82% | 448,863 |
| Mar 31, 2026 | 1,011.00 | 1,038.00 | 990.00 | 994.00 | 994.00 | -2.55% | 463,918 |
| Mar 30, 2026 | 1,005.00 | 1,062.00 | 1,005.00 | 1,020.00 | 1,020.00 | -6.16% | 448,462 |
| Mar 27, 2026 | 1,004.00 | 1,098.00 | 986.00 | 1,087.00 | 1,087.00 | 2.07% | 341,242 |
| Mar 26, 2026 | 1,120.00 | 1,226.00 | 1,045.00 | 1,065.00 | 1,065.00 | -3.18% | 1,064,111 |
| Mar 25, 2026 | 1,091.00 | 1,117.00 | 1,062.00 | 1,100.00 | 1,100.00 | 1.66% | 813,600 |
| Mar 24, 2026 | 1,027.00 | 1,092.00 | 1,000.00 | 1,082.00 | 1,082.00 | 9.07% | 1,189,397 |
| Mar 23, 2026 | 995.00 | 1,026.00 | 977.00 | 992.00 | 992.00 | -1.39% | 327,604 |
| Mar 20, 2026 | 980.00 | 1,033.00 | 946.00 | 1,006.00 | 1,006.00 | -1.37% | 1,709,589 |
| Mar 19, 2026 | 1,054.00 | 1,055.00 | 1,012.00 | 1,020.00 | 1,020.00 | -3.50% | 387,624 |
| Mar 18, 2026 | 1,043.00 | 1,070.00 | 1,035.00 | 1,057.00 | 1,057.00 | 1.34% | 356,663 |
| Mar 17, 2026 | 1,040.00 | 1,088.00 | 1,031.00 | 1,043.00 | 1,043.00 | 0.29% | 388,364 |
| Mar 16, 2026 | 1,067.00 | 1,077.00 | 1,025.00 | 1,040.00 | 1,040.00 | -2.53% | 481,254 |
| Mar 13, 2026 | 1,010.00 | 1,075.00 | 986.00 | 1,067.00 | 1,067.00 | 4.81% | 671,912 |
| Mar 12, 2026 | 1,028.00 | 1,062.00 | 999.00 | 1,018.00 | 1,018.00 | -1.17% | 720,462 |
| Mar 11, 2026 | 1,017.00 | 1,079.00 | 995.00 | 1,030.00 | 1,030.00 | 1.88% | 1,069,486 |
| Mar 10, 2026 | 999.00 | 1,098.00 | 980.00 | 1,011.00 | 1,011.00 | 5.53% | 1,507,926 |
| Mar 9, 2026 | 1,068.00 | 1,068.00 | 931.00 | 958.00 | 958.00 | -12.03% | 1,697,410 |
| Mar 6, 2026 | 1,285.00 | 1,285.00 | 1,085.00 | 1,089.00 | 1,089.00 | -29.70% | 6,829,420 |
| Mar 5, 2026 | 1,406.00 | 1,558.00 | 1,406.00 | 1,549.00 | 1,549.00 | 10.17% | 227,365 |
| Mar 4, 2026 | 1,586.00 | 1,586.00 | 1,350.00 | 1,406.00 | 1,406.00 | -11.29% | 331,316 |
| Mar 3, 2026 | 1,733.00 | 1,733.00 | 1,565.00 | 1,585.00 | 1,585.00 | -8.65% | 465,388 |
| Feb 27, 2026 | 1,825.00 | 2,085.00 | 1,607.00 | 1,735.00 | 1,735.00 | 7.96% | 4,800,041 |
| Feb 26, 2026 | 1,628.57 | 1,707.14 | 1,585.71 | 1,607.14 | 1,607.14 | -1.10% | 423,084 |
| Feb 25, 2026 | 1,557.14 | 1,650.00 | 1,557.14 | 1,625.00 | 1,625.00 | 4.36% | 324,673 |
| Feb 24, 2026 | 1,560.71 | 1,560.71 | 1,514.29 | 1,557.14 | 1,557.14 | 1.63% | 190,322 |
| Feb 23, 2026 | 1,571.43 | 1,585.71 | 1,514.29 | 1,532.14 | 1,532.14 | 0.23% | 167,458 |
| Feb 20, 2026 | 1,567.86 | 1,653.57 | 1,528.57 | 1,528.57 | 1,528.57 | -2.51% | 317,891 |
| Feb 19, 2026 | 1,514.29 | 1,639.29 | 1,503.57 | 1,567.86 | 1,567.86 | 3.54% | 323,854 |
| Feb 13, 2026 | 1,525.00 | 1,557.14 | 1,450.00 | 1,514.29 | 1,514.29 | -0.70% | 263,876 |
| Feb 12, 2026 | 1,564.29 | 1,564.29 | 1,427.86 | 1,525.00 | 1,525.00 | - | 414,955 |
| Feb 11, 2026 | 1,375.00 | 1,564.29 | 1,375.00 | 1,525.00 | 1,525.00 | 10.91% | 874,248 |
| Feb 10, 2026 | 1,485.71 | 1,492.86 | 1,357.86 | 1,375.00 | 1,375.00 | -6.55% | 809,639 |