LAON PEOPLE Inc (KOSDAQ:300120)
South Korea · Delayed Price · Currency is KRW 845.00
-36.00 (-4.09%)
At close: May 19, 2026
LAON PEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,028.00 | 1,160.00 | 1,028.00 | 1,104.00 | 1,104.00 | 8.77% | 1,311,446 |
| 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% | 297,105 |
| Apr 9, 2026 | 990.00 | 992.00 | 959.00 | 964.00 | 964.00 | -2.63% | 145,758 |
| Apr 8, 2026 | 937.00 | 990.00 | 937.00 | 990.00 | 990.00 | 5.88% | 293,832 |
| 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% | 194,487 |
| Apr 2, 2026 | 1,022.00 | 1,024.00 | 960.00 | 976.00 | 976.00 | -4.50% | 668,640 |
| Apr 1, 2026 | 1,003.00 | 1,036.00 | 1,000.00 | 1,022.00 | 1,022.00 | 2.82% | 449,016 |
| Mar 31, 2026 | 1,011.00 | 1,038.00 | 990.00 | 994.00 | 994.00 | -2.55% | 464,959 |
| Mar 30, 2026 | 1,005.00 | 1,062.00 | 1,005.00 | 1,020.00 | 1,020.00 | -6.16% | 450,235 |
| Mar 27, 2026 | 1,004.00 | 1,098.00 | 986.00 | 1,087.00 | 1,087.00 | 2.07% | 348,765 |
| Mar 26, 2026 | 1,120.00 | 1,226.00 | 1,045.00 | 1,065.00 | 1,065.00 | -3.18% | 1,071,782 |
| Mar 25, 2026 | 1,091.00 | 1,117.00 | 1,062.00 | 1,100.00 | 1,100.00 | 1.66% | 815,036 |
| Mar 24, 2026 | 1,027.00 | 1,092.00 | 1,000.00 | 1,082.00 | 1,082.00 | 9.07% | 1,197,370 |
| Mar 23, 2026 | 995.00 | 1,026.00 | 977.00 | 992.00 | 992.00 | -1.39% | 328,411 |
| Mar 20, 2026 | 980.00 | 1,033.00 | 946.00 | 1,006.00 | 1,006.00 | -1.37% | 1,716,812 |
| Mar 19, 2026 | 1,054.00 | 1,055.00 | 1,012.00 | 1,020.00 | 1,020.00 | -3.50% | 388,720 |
| Mar 18, 2026 | 1,043.00 | 1,070.00 | 1,035.00 | 1,057.00 | 1,057.00 | 1.34% | 358,735 |
| Mar 17, 2026 | 1,040.00 | 1,088.00 | 1,031.00 | 1,043.00 | 1,043.00 | 0.29% | 388,637 |
| 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% | 1,073,929 |
| Mar 10, 2026 | 999.00 | 1,098.00 | 980.00 | 1,011.00 | 1,011.00 | 5.53% | 1,522,859 |