Skip to main content
LAON PEOPLE Inc (KOSDAQ:300120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
+95.00 (4.59%)
At close: Dec 5, 2025

LAON PEOPLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,070.002,275.002,015.002,165.002,165.004.59%552,079
Dec 4, 20252,175.002,175.002,070.002,070.002,070.00-6.33%223,124
Dec 3, 20252,350.002,375.002,205.002,210.002,210.00-5.96%300,750
Dec 2, 20252,100.002,480.001,937.002,350.002,350.0012.17%1,779,676
Dec 1, 20252,050.002,250.002,050.002,095.002,095.002.70%340,818
Nov 28, 20252,010.002,055.001,999.002,040.002,040.002.26%149,918
Nov 27, 20251,948.002,020.001,918.001,995.001,995.002.41%156,585
Nov 26, 20251,867.001,962.001,810.001,948.001,948.003.34%241,630
Nov 25, 20251,909.001,973.001,814.001,885.001,885.00-1.26%338,615
Nov 24, 20252,500.002,500.001,905.001,909.001,909.00-29.69%1,734,121
Nov 21, 20252,710.002,715.002,550.002,715.002,715.00-1.45%83,263
Nov 20, 20252,805.002,840.002,740.002,755.002,755.00-1.78%61,646
Nov 19, 20252,770.002,865.002,600.002,805.002,805.001.08%71,344
Nov 18, 20252,850.002,895.002,775.002,775.002,775.00-2.46%57,130
Nov 17, 20253,160.003,190.002,820.002,845.002,845.00-10.82%256,779
Nov 14, 20253,300.003,300.003,145.003,190.003,190.00-3.77%83,687
Nov 13, 20253,225.003,390.003,185.003,315.003,315.003.59%66,382
Nov 12, 20253,210.003,260.003,195.003,200.003,200.00-0.31%56,739
Nov 11, 20253,335.003,370.003,200.003,210.003,210.00-3.75%42,610
Nov 10, 20253,230.003,340.003,230.003,335.003,335.003.25%30,474
Nov 7, 20253,350.003,350.003,205.003,230.003,230.00-4.30%105,919
Nov 6, 20253,240.003,450.003,215.003,375.003,375.004.81%74,952
Nov 5, 20253,310.003,310.003,105.003,220.003,220.00-3.59%63,243
Nov 4, 20253,400.003,405.003,305.003,340.003,340.00-1.76%69,277
Nov 3, 20253,220.003,445.003,220.003,400.003,400.005.75%126,086
Oct 31, 20253,380.003,390.003,180.003,215.003,215.00-4.74%154,824
Oct 30, 20253,375.003,390.003,230.003,375.003,375.00-58,363
Oct 29, 20253,480.003,480.003,300.003,375.003,375.00-1.60%99,718
Oct 28, 20253,470.003,545.003,415.003,430.003,430.00-1.15%48,830
Oct 27, 20253,540.003,545.003,445.003,470.003,470.00-1.98%61,357
Oct 24, 20253,560.003,660.003,540.003,540.003,540.00-1.53%49,097
Oct 23, 20253,695.003,785.003,595.003,595.003,595.00-2.71%42,932
Oct 22, 20253,665.003,730.003,500.003,695.003,695.002.21%51,038
Oct 21, 20253,695.003,695.003,560.003,615.003,615.000.28%33,347
Oct 20, 20253,550.003,660.003,500.003,605.003,605.001.55%67,099
Oct 17, 20253,575.003,650.003,515.003,550.003,550.00-1.25%28,071
Oct 16, 20253,495.003,665.003,350.003,595.003,595.003.16%131,039
Oct 15, 20253,420.003,490.003,410.003,485.003,485.001.90%27,248
Oct 14, 20253,560.003,565.003,375.003,420.003,420.00-2.29%50,511
Oct 13, 20253,490.003,595.003,415.003,500.003,500.00-2.64%56,700
Oct 10, 20253,720.003,720.003,530.003,595.003,595.00-3.36%55,715
Oct 2, 20253,775.003,775.003,595.003,720.003,720.003.33%43,706
Oct 1, 20253,685.003,685.003,580.003,600.003,600.00-0.28%15,774
Sep 30, 20253,635.003,720.003,560.003,610.003,610.00-0.69%22,390
Sep 29, 20253,585.003,840.003,550.003,635.003,635.001.39%59,856
Sep 26, 20253,725.003,725.003,570.003,585.003,585.00-3.76%134,962
Sep 25, 20253,895.003,895.003,720.003,725.003,725.00-1.19%16,809
Sep 24, 20253,870.003,875.003,750.003,770.003,770.00-1.82%32,250
Sep 23, 20253,900.003,950.003,825.003,840.003,840.00-1.66%32,281
Sep 22, 20253,945.003,945.003,860.003,905.003,905.00-1.01%40,874
Sep 19, 20253,935.003,950.003,850.003,945.003,945.001.28%50,776
Sep 18, 20253,860.003,910.003,815.003,895.003,895.002.10%51,135
Sep 17, 20253,890.003,890.003,795.003,815.003,815.00-1.93%48,156
Sep 16, 20253,900.003,900.003,805.003,890.003,890.000.13%51,941
Sep 15, 20253,890.003,950.003,850.003,885.003,885.00-0.13%74,367
Sep 12, 20253,980.003,980.003,815.003,890.003,890.00-0.26%42,803
Sep 11, 20253,880.003,920.003,800.003,900.003,900.001.69%28,430
Sep 10, 20253,855.003,870.003,800.003,835.003,835.00-0.52%33,220
Sep 9, 20253,750.003,950.003,740.003,855.003,855.002.80%57,766
Sep 8, 20253,750.003,790.003,730.003,750.003,750.00-9,694
Sep 5, 20253,700.003,830.003,690.003,750.003,750.001.49%25,539
Sep 4, 20253,675.003,730.003,670.003,695.003,695.000.54%11,095
Sep 3, 20253,660.003,685.003,625.003,675.003,675.000.41%17,805
Sep 2, 20253,705.003,795.003,625.003,660.003,660.00-1.21%27,775
Sep 1, 20253,835.003,835.003,670.003,705.003,705.00-3.52%42,125
Aug 29, 20253,760.003,945.003,760.003,840.003,840.002.40%44,709
Aug 28, 20253,770.003,805.003,730.003,750.003,750.00-0.53%21,035
Aug 27, 20253,845.003,845.003,735.003,770.003,770.00-0.13%20,536
Aug 26, 20253,745.003,870.003,745.003,775.003,775.00-0.13%15,648
Aug 25, 20253,745.003,990.003,745.003,780.003,780.001.34%40,273
Aug 22, 20253,655.003,745.003,655.003,730.003,730.000.27%13,894
Aug 21, 20253,820.003,820.003,700.003,720.003,720.00-0.93%22,301
Aug 20, 20253,860.003,880.003,535.003,755.003,755.00-3.35%51,467
Aug 19, 20253,930.003,940.003,865.003,885.003,885.00-1.15%20,372
Aug 18, 20253,965.003,995.003,910.003,930.003,930.00-1.63%21,151
Aug 14, 20254,035.004,050.003,965.003,995.003,995.00-0.62%38,757
Aug 13, 20253,960.004,060.003,930.004,020.004,020.001.52%90,134
Aug 12, 20254,000.004,030.003,940.003,960.003,960.00-0.50%24,908
Aug 11, 20254,000.004,000.003,910.003,980.003,980.00-0.50%44,247
Aug 8, 20254,075.004,080.003,995.004,000.004,000.00-0.74%29,675
Aug 7, 20254,010.004,115.003,970.004,030.004,030.00-0.12%63,175
Aug 6, 20253,925.004,075.003,925.004,035.004,035.002.15%43,871
Aug 5, 20253,980.004,010.003,905.003,950.003,950.001.28%39,606
Aug 4, 20253,850.003,920.003,800.003,900.003,900.001.04%24,942
Aug 1, 20253,925.003,930.003,820.003,860.003,860.00-2.77%41,487
Jul 31, 20253,950.004,030.003,905.003,970.003,970.001.53%32,650
Jul 30, 20253,875.003,970.003,875.003,910.003,910.000.90%29,418
Jul 29, 20253,960.003,960.003,835.003,875.003,875.00-1.90%36,221
Jul 28, 20253,885.004,025.003,830.003,950.003,950.001.94%66,555
Jul 25, 20253,820.003,875.003,800.003,875.003,875.001.57%30,787
Jul 24, 20253,830.003,960.003,815.003,815.003,815.00-1.29%49,918
Jul 23, 20253,920.003,940.003,835.003,865.003,865.00-1.65%45,278
Jul 22, 20253,960.004,015.003,865.003,930.003,930.00-0.63%62,555
Jul 21, 20254,020.004,065.003,950.003,955.003,955.00-1.62%44,449
Jul 18, 20253,965.004,020.003,960.004,020.004,020.001.01%33,182
Jul 17, 20253,995.004,180.003,945.003,980.003,980.00-1.00%100,315
Jul 16, 20254,040.004,095.003,970.004,020.004,020.00-0.37%49,950
Jul 15, 20254,100.004,150.003,960.004,035.004,035.000.12%64,264
Jul 14, 20254,200.004,200.004,010.004,030.004,030.00-2.89%78,509
Jul 11, 20254,200.004,230.004,130.004,150.004,150.00-1.19%53,493