People & Technology Inc. (KOSDAQ:137400)
South Korea
· Delayed Price · Currency is KRW 50,800
+3,200 (6.72%)
At close: Mar 6, 2026
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48,300.00 | 51,500.00 | 47,650.00 | 50,800.00 | 50,800.00 | 6.72% | 289,429 |
| Mar 5, 2026 | 45,300.00 | 49,800.00 | 45,000.00 | 47,600.00 | 47,600.00 | 14.56% | 389,240 |
| Mar 4, 2026 | 47,650.00 | 49,000.00 | 41,000.00 | 41,550.00 | 41,550.00 | -16.06% | 475,324 |
| Mar 3, 2026 | 52,800.00 | 55,100.00 | 49,500.00 | 49,500.00 | 49,500.00 | -9.51% | 377,235 |
| Feb 27, 2026 | 53,500.00 | 55,600.00 | 53,000.00 | 54,700.00 | 54,700.00 | 0.74% | 256,945 |
| Feb 26, 2026 | 55,900.00 | 55,900.00 | 53,500.00 | 54,300.00 | 54,300.00 | -0.37% | 292,854 |
| Feb 25, 2026 | 54,900.00 | 55,800.00 | 52,700.00 | 54,500.00 | 54,500.00 | 2.64% | 387,140 |
| Feb 24, 2026 | 52,400.00 | 54,800.00 | 51,500.00 | 53,100.00 | 53,100.00 | 2.51% | 376,327 |
| Feb 23, 2026 | 54,500.00 | 54,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | -2.81% | 264,813 |
| Feb 20, 2026 | 53,300.00 | 53,700.00 | 52,100.00 | 53,300.00 | 53,300.00 | 0.38% | 215,865 |
| Feb 19, 2026 | 52,400.00 | 53,300.00 | 51,000.00 | 53,100.00 | 53,100.00 | 3.71% | 317,490 |
| Feb 13, 2026 | 51,900.00 | 52,000.00 | 50,200.00 | 51,200.00 | 51,200.00 | -4.12% | 259,725 |
| Feb 12, 2026 | 50,700.00 | 53,400.00 | 49,600.00 | 53,400.00 | 53,400.00 | 6.16% | 351,466 |
| Feb 11, 2026 | 51,800.00 | 52,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | -3.08% | 190,447 |
| Feb 10, 2026 | 54,700.00 | 54,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | -3.71% | 249,464 |
| Feb 9, 2026 | 50,200.00 | 55,500.00 | 49,700.00 | 53,900.00 | 53,900.00 | 12.06% | 609,752 |
| Feb 6, 2026 | 48,450.00 | 49,550.00 | 47,300.00 | 48,100.00 | 48,100.00 | -5.87% | 303,057 |
| Feb 5, 2026 | 53,000.00 | 53,800.00 | 50,700.00 | 51,100.00 | 51,100.00 | -5.55% | 344,319 |
| Feb 4, 2026 | 52,700.00 | 55,400.00 | 52,000.00 | 54,100.00 | 54,100.00 | 0.93% | 415,030 |
| Feb 3, 2026 | 53,400.00 | 53,900.00 | 51,000.00 | 53,600.00 | 53,600.00 | 5.30% | 410,758 |
| Feb 2, 2026 | 52,300.00 | 57,500.00 | 50,700.00 | 50,900.00 | 50,900.00 | -3.78% | 934,004 |
| Jan 30, 2026 | 54,000.00 | 57,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | -1.86% | 726,524 |
| Jan 29, 2026 | 54,300.00 | 55,200.00 | 49,850.00 | 53,900.00 | 53,900.00 | 5.27% | 861,570 |
| Jan 28, 2026 | 48,350.00 | 51,300.00 | 48,100.00 | 51,200.00 | 51,200.00 | 6.67% | 851,726 |
| Jan 27, 2026 | 47,000.00 | 49,200.00 | 46,800.00 | 48,000.00 | 48,000.00 | 0.52% | 611,774 |
| Jan 26, 2026 | 46,050.00 | 47,750.00 | 45,750.00 | 47,750.00 | 47,750.00 | 8.65% | 1,020,253 |
| Jan 23, 2026 | 46,500.00 | 46,500.00 | 42,250.00 | 43,950.00 | 43,950.00 | - | 661,411 |
| Jan 22, 2026 | 40,000.00 | 44,200.00 | 39,700.00 | 43,950.00 | 43,950.00 | 12.40% | 1,107,508 |
| Jan 21, 2026 | 39,000.00 | 39,450.00 | 38,300.00 | 39,100.00 | 39,100.00 | -2.13% | 186,098 |
| Jan 20, 2026 | 39,850.00 | 40,850.00 | 39,100.00 | 39,950.00 | 39,950.00 | 0.13% | 237,920 |
| Jan 19, 2026 | 37,350.00 | 40,150.00 | 37,200.00 | 39,900.00 | 39,900.00 | 7.40% | 313,987 |
| Jan 16, 2026 | 38,100.00 | 38,500.00 | 37,050.00 | 37,150.00 | 37,150.00 | -1.07% | 130,062 |
| Jan 15, 2026 | 37,000.00 | 37,850.00 | 36,500.00 | 37,550.00 | 37,550.00 | 1.62% | 150,345 |
| Jan 14, 2026 | 37,700.00 | 37,750.00 | 36,700.00 | 36,950.00 | 36,950.00 | -2.12% | 104,998 |
| Jan 13, 2026 | 37,150.00 | 37,800.00 | 36,550.00 | 37,750.00 | 37,750.00 | 2.17% | 159,848 |
| Jan 12, 2026 | 35,600.00 | 38,150.00 | 35,300.00 | 36,950.00 | 36,950.00 | 3.50% | 236,433 |
| Jan 9, 2026 | 36,550.00 | 36,650.00 | 35,000.00 | 35,700.00 | 35,700.00 | -2.33% | 109,091 |
| Jan 8, 2026 | 36,750.00 | 36,800.00 | 35,400.00 | 36,550.00 | 36,550.00 | -0.54% | 171,924 |
| Jan 7, 2026 | 37,750.00 | 38,150.00 | 36,350.00 | 36,750.00 | 36,750.00 | -2.78% | 134,300 |
| Jan 6, 2026 | 38,500.00 | 38,550.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.27% | 122,197 |
| Jan 5, 2026 | 36,150.00 | 38,500.00 | 36,150.00 | 37,700.00 | 37,700.00 | 3.01% | 145,402 |
| Jan 2, 2026 | 37,550.00 | 37,550.00 | 36,000.00 | 36,600.00 | 36,600.00 | -2.66% | 139,505 |
| Dec 30, 2025 | 38,450.00 | 38,800.00 | 37,450.00 | 37,600.00 | 37,600.00 | -3.59% | 133,641 |
| Dec 29, 2025 | 38,700.00 | 39,600.00 | 38,300.00 | 39,000.00 | 39,000.00 | -0.89% | 86,537 |
| Dec 26, 2025 | 39,750.00 | 40,000.00 | 38,950.00 | 39,350.00 | 39,150.00 | - | 89,156 |
| Dec 24, 2025 | 39,600.00 | 40,150.00 | 39,150.00 | 39,350.00 | 39,150.00 | -0.51% | 91,738 |
| Dec 23, 2025 | 39,700.00 | 40,050.00 | 39,350.00 | 39,550.00 | 39,348.98 | -0.13% | 75,295 |
| Dec 22, 2025 | 38,850.00 | 40,950.00 | 38,200.00 | 39,600.00 | 39,398.73 | 4.35% | 143,920 |
| Dec 19, 2025 | 39,000.00 | 39,000.00 | 36,650.00 | 37,950.00 | 37,757.12 | -1.30% | 175,914 |
| Dec 18, 2025 | 38,950.00 | 39,050.00 | 38,300.00 | 38,450.00 | 38,254.57 | -4.35% | 124,162 |
| Dec 17, 2025 | 40,300.00 | 40,750.00 | 39,850.00 | 40,200.00 | 39,995.68 | -0.12% | 74,683 |
| Dec 16, 2025 | 42,400.00 | 42,500.00 | 40,000.00 | 40,250.00 | 40,045.43 | -5.29% | 176,437 |
| Dec 15, 2025 | 41,400.00 | 43,100.00 | 41,100.00 | 42,500.00 | 42,283.99 | 0.95% | 135,600 |
| Dec 12, 2025 | 42,450.00 | 42,600.00 | 41,700.00 | 42,100.00 | 41,886.02 | -0.82% | 107,152 |
| Dec 11, 2025 | 42,800.00 | 42,800.00 | 41,350.00 | 42,450.00 | 42,234.24 | -0.35% | 177,308 |
| Dec 10, 2025 | 44,000.00 | 44,100.00 | 42,100.00 | 42,600.00 | 42,383.48 | -1.50% | 133,654 |
| Dec 9, 2025 | 42,500.00 | 43,650.00 | 42,250.00 | 43,250.00 | 43,030.18 | -0.12% | 142,724 |
| Dec 8, 2025 | 41,700.00 | 43,350.00 | 41,400.00 | 43,300.00 | 43,079.92 | 4.34% | 218,214 |
| Dec 5, 2025 | 41,000.00 | 41,950.00 | 40,650.00 | 41,500.00 | 41,289.07 | 0.85% | 117,564 |
| Dec 4, 2025 | 42,350.00 | 42,750.00 | 41,000.00 | 41,150.00 | 40,940.85 | -2.49% | 114,292 |
| Dec 3, 2025 | 42,450.00 | 42,650.00 | 41,850.00 | 42,200.00 | 41,985.51 | 0.24% | 81,477 |
| Dec 2, 2025 | 41,750.00 | 42,400.00 | 41,350.00 | 42,100.00 | 41,886.02 | 1.20% | 86,564 |
| Dec 1, 2025 | 41,750.00 | 42,250.00 | 41,250.00 | 41,600.00 | 41,388.56 | 1.22% | 134,777 |
| Nov 28, 2025 | 40,550.00 | 41,200.00 | 40,150.00 | 41,100.00 | 40,891.11 | 3.53% | 123,130 |
| Nov 27, 2025 | 40,500.00 | 40,500.00 | 39,550.00 | 39,700.00 | 39,498.22 | -0.25% | 73,644 |
| Nov 26, 2025 | 38,300.00 | 40,000.00 | 38,300.00 | 39,800.00 | 39,597.71 | 5.01% | 102,903 |
| Nov 25, 2025 | 38,700.00 | 38,950.00 | 37,900.00 | 37,900.00 | 37,707.37 | 0.13% | 83,692 |
| Nov 24, 2025 | 39,100.00 | 39,100.00 | 37,650.00 | 37,850.00 | 37,657.62 | -1.94% | 118,037 |
| Nov 21, 2025 | 39,250.00 | 39,500.00 | 38,500.00 | 38,600.00 | 38,403.81 | -4.57% | 108,613 |
| Nov 20, 2025 | 40,400.00 | 41,150.00 | 40,250.00 | 40,450.00 | 40,244.41 | 1.63% | 99,856 |
| Nov 19, 2025 | 40,950.00 | 41,350.00 | 39,500.00 | 39,800.00 | 39,597.71 | -2.69% | 141,456 |
| Nov 18, 2025 | 43,100.00 | 43,500.00 | 40,800.00 | 40,900.00 | 40,692.12 | -4.99% | 162,246 |
| Nov 17, 2025 | 43,650.00 | 43,700.00 | 41,900.00 | 43,050.00 | 42,831.19 | 0.82% | 157,212 |
| Nov 14, 2025 | 43,950.00 | 44,200.00 | 42,650.00 | 42,700.00 | 42,482.97 | -5.53% | 228,230 |
| Nov 13, 2025 | 42,150.00 | 45,200.00 | 41,850.00 | 45,200.00 | 44,970.27 | 7.75% | 442,522 |
| Nov 12, 2025 | 41,100.00 | 42,200.00 | 40,600.00 | 41,950.00 | 41,736.79 | 3.07% | 155,143 |
| Nov 11, 2025 | 43,150.00 | 44,300.00 | 39,900.00 | 40,700.00 | 40,493.14 | -4.46% | 460,966 |
| Nov 10, 2025 | 42,000.00 | 42,800.00 | 41,200.00 | 42,600.00 | 42,383.48 | 2.53% | 181,168 |
| Nov 7, 2025 | 42,750.00 | 43,200.00 | 40,700.00 | 41,550.00 | 41,338.82 | -4.48% | 173,884 |
| Nov 6, 2025 | 43,000.00 | 44,350.00 | 42,350.00 | 43,500.00 | 43,278.91 | 3.33% | 244,544 |
| Nov 5, 2025 | 42,650.00 | 42,900.00 | 40,400.00 | 42,100.00 | 41,886.02 | -3.44% | 215,289 |
| Nov 4, 2025 | 45,100.00 | 45,500.00 | 43,550.00 | 43,600.00 | 43,378.40 | -0.11% | 180,120 |
| Nov 3, 2025 | 44,200.00 | 44,200.00 | 42,900.00 | 43,650.00 | 43,428.14 | 0.92% | 214,625 |
| Oct 31, 2025 | 43,300.00 | 44,550.00 | 43,250.00 | 43,250.00 | 43,030.18 | -2.48% | 185,893 |
| Oct 30, 2025 | 45,500.00 | 46,650.00 | 43,800.00 | 44,350.00 | 44,124.59 | -3.69% | 357,438 |
| Oct 29, 2025 | 46,750.00 | 46,750.00 | 45,450.00 | 46,050.00 | 45,815.95 | -2.44% | 254,987 |
| Oct 28, 2025 | 46,500.00 | 47,650.00 | 45,250.00 | 47,200.00 | 46,960.10 | -0.42% | 336,580 |
| Oct 27, 2025 | 50,400.00 | 50,400.00 | 46,600.00 | 47,400.00 | 47,159.09 | 1.50% | 738,837 |
| Oct 24, 2025 | 42,600.00 | 47,400.00 | 42,600.00 | 46,700.00 | 46,462.64 | 10.14% | 971,416 |
| Oct 23, 2025 | 43,100.00 | 43,450.00 | 42,200.00 | 42,400.00 | 42,184.50 | -1.28% | 243,069 |
| Oct 22, 2025 | 43,000.00 | 44,500.00 | 42,100.00 | 42,950.00 | 42,731.70 | 2.51% | 368,275 |
| Oct 21, 2025 | 42,250.00 | 43,400.00 | 41,250.00 | 41,900.00 | 41,687.04 | -1.76% | 494,402 |
| Oct 20, 2025 | 41,650.00 | 44,950.00 | 40,100.00 | 42,650.00 | 42,433.23 | 3.90% | 1,050,008 |
| Oct 17, 2025 | 39,600.00 | 42,700.00 | 38,750.00 | 41,050.00 | 40,841.36 | 4.59% | 868,047 |
| Oct 16, 2025 | 38,150.00 | 39,500.00 | 37,950.00 | 39,250.00 | 39,050.51 | 4.11% | 471,125 |
| Oct 15, 2025 | 38,000.00 | 38,000.00 | 36,650.00 | 37,700.00 | 37,508.39 | 0.80% | 161,870 |
| Oct 14, 2025 | 35,600.00 | 37,750.00 | 35,400.00 | 37,400.00 | 37,209.91 | 5.80% | 340,410 |
| Oct 13, 2025 | 33,850.00 | 35,900.00 | 33,500.00 | 35,350.00 | 35,170.33 | 2.61% | 146,974 |
| Oct 10, 2025 | 35,200.00 | 35,200.00 | 33,900.00 | 34,450.00 | 34,274.90 | -2.27% | 115,529 |
| Oct 2, 2025 | 35,000.00 | 35,500.00 | 34,750.00 | 35,250.00 | 35,070.84 | 2.17% | 144,617 |