People & Technology Inc. (KOSDAQ:137400)
South Korea
· Delayed Price · Currency is KRW 57,600
-400 (-0.69%)
Apr 29, 2026, 3:30 PM KST
People & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57,500.00 | 58,300.00 | 56,800.00 | 57,300.00 | - | -1.21% | 82,387 |
| Apr 28, 2026 | 59,100.00 | 59,700.00 | 57,100.00 | 58,000.00 | 58,000.00 | -0.68% | 250,424 |
| Apr 27, 2026 | 60,200.00 | 60,200.00 | 58,200.00 | 58,400.00 | 58,400.00 | 0.17% | 198,248 |
| Apr 24, 2026 | 56,900.00 | 58,900.00 | 55,800.00 | 58,300.00 | 58,300.00 | 3.55% | 258,191 |
| Apr 23, 2026 | 60,100.00 | 60,300.00 | 55,100.00 | 56,300.00 | 56,300.00 | -4.90% | 357,185 |
| Apr 22, 2026 | 61,700.00 | 62,000.00 | 58,000.00 | 59,200.00 | 59,200.00 | -2.79% | 450,405 |
| Apr 21, 2026 | 56,500.00 | 61,600.00 | 55,300.00 | 60,900.00 | 60,900.00 | 11.33% | 935,263 |
| Apr 20, 2026 | 54,100.00 | 55,900.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.30% | 263,774 |
| Apr 17, 2026 | 53,000.00 | 54,400.00 | 52,200.00 | 54,000.00 | 54,000.00 | 1.89% | 212,240 |
| Apr 16, 2026 | 53,100.00 | 53,400.00 | 51,900.00 | 53,000.00 | 53,000.00 | 2.12% | 174,634 |
| Apr 15, 2026 | 50,700.00 | 52,300.00 | 50,500.00 | 51,900.00 | 51,900.00 | 3.80% | 264,343 |
| Apr 14, 2026 | 51,100.00 | 51,200.00 | 49,750.00 | 50,000.00 | 50,000.00 | 0.30% | 133,486 |
| Apr 13, 2026 | 49,300.00 | 50,800.00 | 49,000.00 | 49,850.00 | 49,850.00 | 0.61% | 145,105 |
| Apr 10, 2026 | 50,200.00 | 50,400.00 | 49,250.00 | 49,550.00 | 49,550.00 | -0.40% | 131,250 |
| Apr 9, 2026 | 49,000.00 | 50,300.00 | 48,750.00 | 49,750.00 | 49,750.00 | 0.61% | 183,827 |
| Apr 8, 2026 | 49,500.00 | 49,750.00 | 47,650.00 | 49,450.00 | 49,450.00 | 4.55% | 164,084 |
| Apr 7, 2026 | 47,700.00 | 49,900.00 | 47,050.00 | 47,300.00 | 47,300.00 | 0.42% | 215,482 |
| Apr 6, 2026 | 47,550.00 | 48,500.00 | 46,750.00 | 47,100.00 | 47,100.00 | -0.11% | 173,902 |
| Apr 3, 2026 | 48,700.00 | 48,950.00 | 46,950.00 | 47,150.00 | 47,150.00 | -1.05% | 119,546 |
| Apr 2, 2026 | 50,100.00 | 51,200.00 | 47,100.00 | 47,650.00 | 47,650.00 | -4.60% | 253,323 |
| Apr 1, 2026 | 49,150.00 | 50,400.00 | 48,800.00 | 49,950.00 | 49,950.00 | 5.60% | 151,300 |
| Mar 31, 2026 | 49,800.00 | 49,900.00 | 47,200.00 | 47,300.00 | 47,300.00 | -4.15% | 167,123 |
| Mar 30, 2026 | 49,050.00 | 50,600.00 | 48,700.00 | 49,350.00 | 49,350.00 | -2.66% | 166,405 |
| Mar 27, 2026 | 47,500.00 | 51,200.00 | 46,950.00 | 50,700.00 | 50,700.00 | 4.64% | 253,504 |
| Mar 26, 2026 | 50,200.00 | 50,700.00 | 48,350.00 | 48,450.00 | 48,450.00 | -2.52% | 176,383 |
| Mar 25, 2026 | 48,650.00 | 50,300.00 | 48,250.00 | 49,700.00 | 49,700.00 | 2.58% | 184,097 |
| Mar 24, 2026 | 48,300.00 | 49,350.00 | 47,350.00 | 48,450.00 | 48,450.00 | 2.65% | 187,898 |
| Mar 23, 2026 | 46,550.00 | 48,450.00 | 45,350.00 | 47,200.00 | 47,200.00 | -1.46% | 204,473 |
| Mar 20, 2026 | 47,700.00 | 49,000.00 | 47,150.00 | 47,900.00 | 47,900.00 | 2.46% | 218,277 |
| Mar 19, 2026 | 46,500.00 | 47,200.00 | 46,150.00 | 46,750.00 | 46,750.00 | -2.50% | 105,925 |
| Mar 18, 2026 | 48,200.00 | 48,200.00 | 47,450.00 | 47,950.00 | 47,950.00 | 2.57% | 104,261 |
| Mar 17, 2026 | 47,650.00 | 47,950.00 | 46,750.00 | 46,750.00 | 46,750.00 | 0.43% | 121,193 |
| Mar 16, 2026 | 47,900.00 | 48,250.00 | 46,300.00 | 46,550.00 | 46,550.00 | -2.82% | 114,137 |
| Mar 13, 2026 | 47,200.00 | 48,500.00 | 46,300.00 | 47,900.00 | 47,900.00 | -2.24% | 306,704 |
| Mar 12, 2026 | 48,300.00 | 49,550.00 | 47,600.00 | 49,000.00 | 49,000.00 | 0.41% | 227,878 |
| Mar 11, 2026 | 50,500.00 | 51,100.00 | 48,150.00 | 48,800.00 | 48,800.00 | -1.51% | 240,351 |
| Mar 10, 2026 | 51,900.00 | 52,000.00 | 48,800.00 | 49,550.00 | 49,550.00 | 1.12% | 221,270 |
| Mar 9, 2026 | 47,700.00 | 49,950.00 | 47,000.00 | 49,000.00 | 49,000.00 | -3.54% | 246,855 |
| 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 |