People & Technology Inc. (KOSDAQ:137400)
South Korea
· Delayed Price · Currency is KRW 41,500
+350 (0.85%)
At close: Dec 5, 2025
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,000.00 | 41,950.00 | 40,650.00 | 41,500.00 | 41,500.00 | 0.85% | 117,499 |
| Dec 4, 2025 | 42,350.00 | 42,750.00 | 41,000.00 | 41,150.00 | 41,150.00 | -2.49% | 114,292 |
| Dec 3, 2025 | 42,450.00 | 42,650.00 | 41,850.00 | 42,200.00 | 42,200.00 | 0.24% | 81,445 |
| Dec 2, 2025 | 41,750.00 | 42,400.00 | 41,350.00 | 42,100.00 | 42,100.00 | 1.20% | 86,564 |
| Dec 1, 2025 | 41,750.00 | 42,250.00 | 41,250.00 | 41,600.00 | 41,600.00 | 1.22% | 134,777 |
| Nov 28, 2025 | 40,550.00 | 41,200.00 | 40,150.00 | 41,100.00 | 41,100.00 | 3.53% | 123,130 |
| Nov 27, 2025 | 40,500.00 | 40,500.00 | 39,550.00 | 39,700.00 | 39,700.00 | -0.25% | 73,644 |
| Nov 26, 2025 | 38,300.00 | 40,000.00 | 38,300.00 | 39,800.00 | 39,800.00 | 5.01% | 102,903 |
| Nov 25, 2025 | 38,700.00 | 38,950.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.13% | 83,692 |
| Nov 24, 2025 | 39,100.00 | 39,100.00 | 37,650.00 | 37,850.00 | 37,850.00 | -1.94% | 118,037 |
| Nov 21, 2025 | 39,250.00 | 39,500.00 | 38,500.00 | 38,600.00 | 38,600.00 | -4.57% | 108,613 |
| Nov 20, 2025 | 40,400.00 | 41,150.00 | 40,250.00 | 40,450.00 | 40,450.00 | 1.63% | 99,856 |
| Nov 19, 2025 | 40,950.00 | 41,350.00 | 39,500.00 | 39,800.00 | 39,800.00 | -2.69% | 141,456 |
| Nov 18, 2025 | 43,100.00 | 43,500.00 | 40,800.00 | 40,900.00 | 40,900.00 | -4.99% | 162,246 |
| Nov 17, 2025 | 43,650.00 | 43,700.00 | 41,900.00 | 43,050.00 | 43,050.00 | 0.82% | 157,212 |
| Nov 14, 2025 | 43,950.00 | 44,200.00 | 42,650.00 | 42,700.00 | 42,700.00 | -5.53% | 228,230 |
| Nov 13, 2025 | 42,150.00 | 45,200.00 | 41,850.00 | 45,200.00 | 45,200.00 | 7.75% | 442,522 |
| Nov 12, 2025 | 41,100.00 | 42,200.00 | 40,600.00 | 41,950.00 | 41,950.00 | 3.07% | 155,143 |
| Nov 11, 2025 | 43,150.00 | 44,300.00 | 39,900.00 | 40,700.00 | 40,700.00 | -4.46% | 460,966 |
| Nov 10, 2025 | 42,000.00 | 42,800.00 | 41,200.00 | 42,600.00 | 42,600.00 | 2.53% | 181,168 |
| Nov 7, 2025 | 42,750.00 | 43,200.00 | 40,700.00 | 41,550.00 | 41,550.00 | -4.48% | 173,884 |
| Nov 6, 2025 | 43,000.00 | 44,350.00 | 42,350.00 | 43,500.00 | 43,500.00 | 3.33% | 244,544 |
| Nov 5, 2025 | 42,650.00 | 42,900.00 | 40,400.00 | 42,100.00 | 42,100.00 | -3.44% | 215,289 |
| Nov 4, 2025 | 45,100.00 | 45,500.00 | 43,550.00 | 43,600.00 | 43,600.00 | -0.11% | 180,120 |
| Nov 3, 2025 | 44,200.00 | 44,200.00 | 42,900.00 | 43,650.00 | 43,650.00 | 0.92% | 214,625 |
| Oct 31, 2025 | 43,300.00 | 44,550.00 | 43,250.00 | 43,250.00 | 43,250.00 | -2.48% | 185,893 |
| Oct 30, 2025 | 45,500.00 | 46,650.00 | 43,800.00 | 44,350.00 | 44,350.00 | -3.69% | 357,438 |
| Oct 29, 2025 | 46,750.00 | 46,750.00 | 45,450.00 | 46,050.00 | 46,050.00 | -2.44% | 254,987 |
| Oct 28, 2025 | 46,500.00 | 47,650.00 | 45,250.00 | 47,200.00 | 47,200.00 | -0.42% | 336,580 |
| Oct 27, 2025 | 50,400.00 | 50,400.00 | 46,600.00 | 47,400.00 | 47,400.00 | 1.50% | 738,837 |
| Oct 24, 2025 | 42,600.00 | 47,400.00 | 42,600.00 | 46,700.00 | 46,700.00 | 10.14% | 971,416 |
| Oct 23, 2025 | 43,100.00 | 43,450.00 | 42,200.00 | 42,400.00 | 42,400.00 | -1.28% | 243,069 |
| Oct 22, 2025 | 43,000.00 | 44,500.00 | 42,100.00 | 42,950.00 | 42,950.00 | 2.51% | 368,275 |
| Oct 21, 2025 | 42,250.00 | 43,400.00 | 41,250.00 | 41,900.00 | 41,900.00 | -1.76% | 494,402 |
| Oct 20, 2025 | 41,650.00 | 44,950.00 | 40,100.00 | 42,650.00 | 42,650.00 | 3.90% | 1,050,008 |
| Oct 17, 2025 | 39,600.00 | 42,700.00 | 38,750.00 | 41,050.00 | 41,050.00 | 4.59% | 868,047 |
| Oct 16, 2025 | 38,150.00 | 39,500.00 | 37,950.00 | 39,250.00 | 39,250.00 | 4.11% | 471,125 |
| Oct 15, 2025 | 38,000.00 | 38,000.00 | 36,650.00 | 37,700.00 | 37,700.00 | 0.80% | 161,870 |
| Oct 14, 2025 | 35,600.00 | 37,750.00 | 35,400.00 | 37,400.00 | 37,400.00 | 5.80% | 340,410 |
| Oct 13, 2025 | 33,850.00 | 35,900.00 | 33,500.00 | 35,350.00 | 35,350.00 | 2.61% | 146,974 |
| Oct 10, 2025 | 35,200.00 | 35,200.00 | 33,900.00 | 34,450.00 | 34,450.00 | -2.27% | 115,529 |
| Oct 2, 2025 | 35,000.00 | 35,500.00 | 34,750.00 | 35,250.00 | 35,250.00 | 2.17% | 144,617 |
| Oct 1, 2025 | 34,150.00 | 34,600.00 | 33,875.00 | 34,500.00 | 34,500.00 | 1.02% | 80,371 |
| Sep 30, 2025 | 34,750.00 | 35,000.00 | 34,150.00 | 34,150.00 | 34,150.00 | -2.01% | 98,134 |
| Sep 29, 2025 | 35,150.00 | 35,250.00 | 34,500.00 | 34,850.00 | 34,850.00 | -0.71% | 98,063 |
| Sep 26, 2025 | 36,400.00 | 36,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | -4.75% | 149,516 |
| Sep 25, 2025 | 36,650.00 | 37,250.00 | 36,375.00 | 36,850.00 | 36,850.00 | 0.55% | 96,717 |
| Sep 24, 2025 | 37,950.00 | 38,200.00 | 36,050.00 | 36,650.00 | 36,650.00 | -2.66% | 179,139 |
| Sep 23, 2025 | 37,050.00 | 37,750.00 | 36,500.00 | 37,650.00 | 37,650.00 | 1.62% | 125,021 |
| Sep 22, 2025 | 37,350.00 | 37,900.00 | 37,000.00 | 37,050.00 | 37,050.00 | -1.20% | 162,388 |
| Sep 19, 2025 | 37,900.00 | 37,900.00 | 37,350.00 | 37,500.00 | 37,500.00 | -1.70% | 157,836 |
| Sep 18, 2025 | 37,900.00 | 38,350.00 | 37,250.00 | 38,150.00 | 38,150.00 | 1.33% | 179,869 |
| Sep 17, 2025 | 37,450.00 | 38,000.00 | 37,050.00 | 37,650.00 | 37,650.00 | 0.67% | 109,215 |
| Sep 16, 2025 | 37,650.00 | 38,000.00 | 37,250.00 | 37,400.00 | 37,400.00 | 0.13% | 119,938 |
| Sep 15, 2025 | 38,250.00 | 38,800.00 | 37,200.00 | 37,350.00 | 37,350.00 | -1.84% | 206,867 |
| Sep 12, 2025 | 38,900.00 | 39,200.00 | 37,950.00 | 38,050.00 | 38,050.00 | -1.17% | 181,348 |
| Sep 11, 2025 | 38,100.00 | 38,500.00 | 37,500.00 | 38,500.00 | 38,500.00 | 1.05% | 161,204 |
| Sep 10, 2025 | 37,750.00 | 38,150.00 | 37,400.00 | 38,100.00 | 38,100.00 | 0.53% | 102,075 |
| Sep 9, 2025 | 37,900.00 | 38,150.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.13% | 103,715 |
| Sep 8, 2025 | 37,750.00 | 38,200.00 | 37,200.00 | 37,850.00 | 37,850.00 | -0.66% | 96,632 |
| Sep 5, 2025 | 38,050.00 | 38,950.00 | 37,600.00 | 38,100.00 | 38,100.00 | 0.93% | 109,722 |
| Sep 4, 2025 | 38,000.00 | 38,200.00 | 36,850.00 | 37,750.00 | 37,750.00 | 1.21% | 115,840 |
| Sep 3, 2025 | 37,350.00 | 38,100.00 | 36,850.00 | 37,300.00 | 37,300.00 | 0.27% | 133,186 |
| Sep 2, 2025 | 38,100.00 | 38,300.00 | 36,950.00 | 37,200.00 | 37,200.00 | -1.46% | 142,506 |
| Sep 1, 2025 | 38,350.00 | 39,100.00 | 37,550.00 | 37,750.00 | 37,750.00 | -1.82% | 137,504 |
| Aug 29, 2025 | 39,200.00 | 39,200.00 | 37,800.00 | 38,450.00 | 38,450.00 | -1.41% | 226,794 |
| Aug 28, 2025 | 40,200.00 | 40,250.00 | 38,650.00 | 39,000.00 | 39,000.00 | -3.11% | 255,625 |
| Aug 27, 2025 | 41,100.00 | 41,250.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.98% | 132,944 |
| Aug 26, 2025 | 40,000.00 | 41,500.00 | 40,000.00 | 40,650.00 | 40,650.00 | 0.62% | 239,135 |
| Aug 25, 2025 | 41,400.00 | 41,625.00 | 39,950.00 | 40,400.00 | 40,400.00 | -1.22% | 236,281 |
| Aug 22, 2025 | 40,750.00 | 41,200.00 | 40,050.00 | 40,900.00 | 40,900.00 | -0.61% | 212,664 |
| Aug 21, 2025 | 40,600.00 | 41,950.00 | 40,100.00 | 41,150.00 | 41,150.00 | 2.24% | 299,073 |
| Aug 20, 2025 | 38,900.00 | 40,450.00 | 38,800.00 | 40,250.00 | 40,250.00 | 1.13% | 374,399 |
| Aug 19, 2025 | 37,850.00 | 40,600.00 | 37,800.00 | 39,800.00 | 39,800.00 | 6.85% | 701,205 |
| Aug 18, 2025 | 38,500.00 | 38,550.00 | 37,000.00 | 37,250.00 | 37,250.00 | -3.50% | 205,037 |
| Aug 14, 2025 | 37,050.00 | 38,600.00 | 36,700.00 | 38,600.00 | 38,600.00 | 4.89% | 233,201 |
| Aug 13, 2025 | 36,900.00 | 37,050.00 | 36,250.00 | 36,800.00 | 36,800.00 | 1.94% | 146,677 |
| Aug 12, 2025 | 36,400.00 | 37,100.00 | 35,800.00 | 36,100.00 | 36,100.00 | -1.50% | 173,777 |
| Aug 11, 2025 | 36,050.00 | 37,100.00 | 36,050.00 | 36,650.00 | 36,650.00 | 2.37% | 257,493 |
| Aug 8, 2025 | 35,700.00 | 36,350.00 | 35,450.00 | 35,800.00 | 35,800.00 | 0.56% | 98,023 |
| Aug 7, 2025 | 36,100.00 | 36,100.00 | 35,400.00 | 35,600.00 | 35,600.00 | -0.56% | 95,526 |
| Aug 6, 2025 | 35,550.00 | 36,250.00 | 35,350.00 | 35,800.00 | 35,800.00 | 0.14% | 179,449 |
| Aug 5, 2025 | 34,300.00 | 36,150.00 | 34,300.00 | 35,750.00 | 35,750.00 | 5.30% | 271,574 |
| Aug 4, 2025 | 33,700.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,950.00 | 1.04% | 102,725 |
| Aug 1, 2025 | 34,500.00 | 35,100.00 | 33,400.00 | 33,600.00 | 33,600.00 | -3.86% | 187,463 |
| Jul 31, 2025 | 36,300.00 | 36,400.00 | 34,500.00 | 34,950.00 | 34,950.00 | 2.19% | 424,551 |
| Jul 30, 2025 | 33,900.00 | 34,700.00 | 33,650.00 | 34,200.00 | 34,200.00 | 0.74% | 181,268 |
| Jul 29, 2025 | 33,900.00 | 34,100.00 | 33,150.00 | 33,950.00 | 33,950.00 | -1.16% | 164,653 |
| Jul 28, 2025 | 34,150.00 | 34,850.00 | 33,700.00 | 34,350.00 | 34,350.00 | 0.88% | 175,218 |
| Jul 25, 2025 | 34,000.00 | 34,300.00 | 33,550.00 | 34,050.00 | 34,050.00 | -0.58% | 115,377 |
| Jul 24, 2025 | 33,400.00 | 34,750.00 | 33,250.00 | 34,250.00 | 34,250.00 | 1.93% | 230,495 |
| Jul 23, 2025 | 33,700.00 | 33,750.00 | 32,700.00 | 33,600.00 | 33,600.00 | 1.97% | 152,107 |
| Jul 22, 2025 | 34,700.00 | 34,750.00 | 32,650.00 | 32,950.00 | 32,950.00 | -3.09% | 233,515 |
| Jul 21, 2025 | 33,300.00 | 34,250.00 | 33,000.00 | 34,000.00 | 34,000.00 | 3.98% | 294,244 |
| Jul 18, 2025 | 32,100.00 | 33,150.00 | 32,100.00 | 32,700.00 | 32,700.00 | 2.83% | 335,018 |
| Jul 17, 2025 | 32,050.00 | 32,200.00 | 31,450.00 | 31,800.00 | 31,800.00 | -0.31% | 103,333 |
| Jul 16, 2025 | 32,300.00 | 32,350.00 | 31,600.00 | 31,900.00 | 31,900.00 | -1.39% | 109,925 |
| Jul 15, 2025 | 32,400.00 | 32,500.00 | 32,000.00 | 32,350.00 | 32,350.00 | -0.61% | 101,710 |
| Jul 14, 2025 | 32,750.00 | 32,950.00 | 32,150.00 | 32,550.00 | 32,550.00 | 1.72% | 170,618 |
| Jul 11, 2025 | 31,750.00 | 32,950.00 | 31,700.00 | 32,000.00 | 32,000.00 | 2.56% | 216,901 |