Skip to main content
People & Technology Ms, Inc. (KOSDAQ:257370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
-20.00 (-0.95%)
At close: Dec 5, 2025

People & Technology Ms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,100.002,105.002,025.002,080.002,080.00-0.95%16,666
Dec 4, 20252,115.002,150.002,050.002,100.002,100.00-1.87%27,302
Dec 3, 20252,170.002,175.002,020.002,140.002,140.00-0.47%14,690
Dec 2, 20252,130.002,150.002,130.002,150.002,150.000.94%4,537
Dec 1, 20252,190.002,190.002,100.002,130.002,130.00-1.84%21,823
Nov 28, 20252,115.002,170.002,110.002,170.002,170.002.60%17,204
Nov 27, 20252,060.002,130.002,040.002,115.002,115.002.67%31,411
Nov 26, 20252,030.002,065.002,005.002,060.002,060.001.48%14,843
Nov 25, 20251,960.002,300.001,916.002,030.002,030.003.57%192,711
Nov 24, 20252,175.002,175.001,960.001,960.001,960.00-8.84%94,696
Nov 21, 20252,210.002,210.002,120.002,150.002,150.00-2.49%24,168
Nov 20, 20252,155.002,205.002,155.002,205.002,205.002.32%8,923
Nov 19, 20252,170.002,230.002,105.002,155.002,155.00-0.69%57,734
Nov 18, 20252,240.002,295.002,155.002,170.002,170.00-2.91%17,370
Nov 17, 20252,315.002,360.002,230.002,235.002,235.00-3.46%25,015
Nov 14, 20252,410.002,440.002,285.002,315.002,315.00-3.54%35,141
Nov 13, 20252,455.002,470.002,255.002,400.002,400.00-2.24%22,732
Nov 12, 20252,450.002,495.002,440.002,455.002,455.000.20%13,210
Nov 11, 20252,500.002,515.002,450.002,450.002,450.00-2.00%29,728
Nov 10, 20252,540.002,540.002,490.002,500.002,500.00-1.57%44,302
Nov 7, 20252,435.002,545.002,435.002,540.002,540.003.25%43,570
Nov 6, 20252,440.002,495.002,440.002,460.002,460.000.61%14,987
Nov 5, 20252,545.002,550.002,415.002,445.002,445.00-3.36%31,283
Nov 4, 20252,435.002,530.002,355.002,530.002,530.003.27%48,588
Nov 3, 20252,490.002,495.002,420.002,450.002,450.00-1.61%33,342
Oct 31, 20252,325.002,770.002,305.002,490.002,490.007.10%363,709
Oct 30, 20252,430.002,430.002,310.002,325.002,325.00-4.32%53,453
Oct 29, 20252,450.002,470.002,410.002,430.002,430.00-0.82%32,197
Oct 28, 20252,435.002,505.002,365.002,450.002,450.000.62%59,808
Oct 27, 20252,625.002,625.002,420.002,435.002,435.00-5.25%133,388
Oct 24, 20252,580.002,720.002,555.002,570.002,570.00-0.96%68,258
Oct 23, 20252,785.002,785.002,565.002,595.002,595.00-2.44%63,878
Oct 22, 20252,650.002,665.002,590.002,660.002,660.00-0.37%62,504
Oct 21, 20252,770.002,800.002,650.002,670.002,670.00-3.61%94,193
Oct 20, 20252,825.002,840.002,740.002,770.002,770.00-1.25%70,601
Oct 17, 20252,720.002,830.002,690.002,805.002,805.003.70%64,214
Oct 16, 20252,770.002,770.002,695.002,705.002,705.00-2.35%73,835
Oct 15, 20252,830.002,870.002,740.002,770.002,770.00-2.12%82,100
Oct 14, 20252,865.002,890.002,760.002,830.002,830.00-1.74%55,811
Oct 13, 20252,920.002,955.002,830.002,880.002,880.00-1.37%39,908
Oct 10, 20252,980.002,980.002,800.002,920.002,920.00-2.01%49,232
Oct 2, 20253,025.003,025.002,960.002,980.002,980.00-0.83%51,538
Oct 1, 20252,980.003,030.002,915.003,005.003,005.000.84%69,682
Sep 30, 20253,130.003,130.002,930.002,980.002,980.00-4.79%109,221
Sep 29, 20253,310.003,390.003,020.003,130.003,130.00-7.81%215,977
Sep 26, 20253,450.003,600.003,000.003,395.003,395.000.15%210,543
Sep 25, 20253,530.003,535.003,380.003,390.003,390.00-3.97%57,649
Sep 24, 20253,565.003,730.003,465.003,530.003,530.00-0.56%128,331
Sep 23, 20253,240.003,690.003,240.003,550.003,550.009.91%340,600
Sep 22, 20253,160.003,230.003,130.003,230.003,230.002.22%88,662
Sep 19, 20253,165.003,175.003,125.003,160.003,160.00-0.16%38,122
Sep 18, 20253,180.003,215.003,165.003,165.003,165.00-1.25%33,945
Sep 17, 20253,195.003,210.003,175.003,205.003,205.000.31%17,332
Sep 16, 20253,215.003,225.003,170.003,195.003,195.00-0.62%24,388
Sep 15, 20253,235.003,235.003,195.003,215.003,215.00-0.62%25,112
Sep 12, 20253,245.003,255.003,190.003,235.003,235.00-0.61%16,717
Sep 11, 20253,245.003,255.003,185.003,255.003,255.000.31%20,652
Sep 10, 20253,195.003,245.003,130.003,245.003,245.001.56%21,356
Sep 9, 20253,195.003,200.003,130.003,195.003,195.00-22,675
Sep 8, 20253,235.003,235.003,180.003,195.003,195.00-1.08%11,663
Sep 5, 20253,200.003,230.003,180.003,230.003,230.000.94%20,051
Sep 4, 20253,185.003,250.003,175.003,200.003,200.000.47%26,140
Sep 3, 20253,210.003,240.003,175.003,185.003,185.00-0.78%13,212
Sep 2, 20253,245.003,245.003,180.003,210.003,210.00-1.08%9,705
Sep 1, 20253,220.003,255.003,180.003,245.003,245.00-0.31%17,823
Aug 29, 20253,265.003,265.003,175.003,255.003,255.00-0.31%29,475
Aug 28, 20253,205.003,265.003,170.003,265.003,265.001.40%38,277
Aug 27, 20253,240.003,250.003,200.003,220.003,220.000.31%7,396
Aug 26, 20253,200.003,240.003,195.003,210.003,210.00-0.77%8,791
Aug 25, 20253,190.003,240.003,150.003,235.003,235.001.41%31,405
Aug 22, 20253,290.003,300.003,130.003,190.003,190.00-3.04%32,009
Aug 21, 20253,280.003,300.003,240.003,290.003,290.001.08%20,694
Aug 20, 20253,325.003,355.003,230.003,255.003,255.00-2.98%36,617
Aug 19, 20253,395.003,410.003,280.003,355.003,355.00-1.18%42,184
Aug 18, 20253,345.003,440.003,345.003,395.003,395.000.89%48,417
Aug 14, 20253,340.003,390.003,310.003,365.003,365.000.60%27,971
Aug 13, 20253,330.003,375.003,275.003,345.003,345.00-0.30%29,637
Aug 12, 20253,370.003,420.003,325.003,355.003,355.00-0.45%39,195
Aug 11, 20253,400.003,420.003,335.003,370.003,370.000.15%29,978
Aug 8, 20253,350.003,400.003,330.003,365.003,365.00-0.15%19,351
Aug 7, 20253,400.003,440.003,330.003,370.003,370.00-1.46%21,344
Aug 6, 20253,245.003,450.003,230.003,420.003,420.004.11%45,113
Aug 5, 20253,190.003,500.003,130.003,285.003,285.002.98%68,573
Aug 4, 20253,140.003,190.003,130.003,190.003,190.001.43%15,887
Aug 1, 20253,270.003,290.003,145.003,145.003,145.00-4.41%36,684
Jul 31, 20253,210.003,360.003,165.003,290.003,290.002.81%70,573
Jul 30, 20253,220.003,220.003,140.003,200.003,200.00-26,173
Jul 29, 20253,160.003,225.003,100.003,200.003,200.001.11%43,942
Jul 28, 20253,155.003,200.003,140.003,165.003,165.000.32%26,116
Jul 25, 20253,210.003,225.003,150.003,155.003,155.00-2.17%39,005
Jul 24, 20253,235.003,310.003,205.003,225.003,225.00-0.31%35,548
Jul 23, 20253,260.003,285.003,155.003,235.003,235.00-0.77%49,199
Jul 22, 20253,285.003,290.003,190.003,260.003,260.00-0.76%74,314
Jul 21, 20253,025.003,330.003,015.003,285.003,285.008.60%179,531
Jul 18, 20253,030.003,045.003,000.003,025.003,025.00-0.17%14,930
Jul 17, 20253,005.003,060.002,990.003,030.003,030.000.83%27,372
Jul 16, 20252,885.003,055.002,885.003,005.003,005.000.33%44,740
Jul 15, 20252,970.003,010.002,810.002,995.002,995.00-38,421
Jul 14, 20253,150.003,150.002,990.002,995.002,995.00-4.92%54,703
Jul 11, 20253,195.003,225.003,145.003,150.003,150.00-1.56%22,689