People & Technology, Inc. 137400
KRX · South Korea · Non-Energy Minerals
KRW 31,100.00+1,550.00 (+5.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 31,100.00 | +5.25% | KRW 29,550.00 | KRW 31,200.00 | KRW 29,200.00 | 154.64K |
| 2026-09-30 | KRW 29,550.00 | +3.68% | KRW 29,250.00 | KRW 30,050.00 | KRW 29,250.00 | 131.44K |
| 2026-09-29 | KRW 28,500.00 | -2.73% | KRW 29,200.00 | KRW 29,250.00 | KRW 28,050.00 | 137.89K |
| 2026-09-28 | KRW 29,300.00 | +1.91% | KRW 28,800.00 | KRW 29,750.00 | KRW 28,550.00 | 138.87K |
| 2026-09-23 | KRW 28,750.00 | +0.35% | KRW 29,000.00 | KRW 29,200.00 | KRW 28,500.00 | 58.28K |
| 2026-09-22 | KRW 28,650.00 | -1.88% | KRW 29,750.00 | KRW 30,600.00 | KRW 28,600.00 | 142.04K |
| 2026-09-21 | KRW 29,200.00 | +0.69% | KRW 29,200.00 | KRW 29,250.00 | KRW 28,650.00 | 66.37K |
| 2026-09-18 | KRW 29,000.00 | +1.58% | KRW 29,100.00 | KRW 29,300.00 | KRW 28,700.00 | 87.23K |
| 2026-09-17 | KRW 28,550.00 | -1.21% | KRW 28,900.00 | KRW 29,200.00 | KRW 28,500.00 | 68.10K |
| 2026-09-16 | KRW 28,900.00 | -2.20% | KRW 29,400.00 | KRW 29,600.00 | KRW 28,550.00 | 96.05K |
| 2026-09-15 | KRW 29,550.00 | +1.90% | KRW 29,050.00 | KRW 29,900.00 | KRW 28,550.00 | 93.66K |
| 2026-09-14 | KRW 29,000.00 | -2.03% | KRW 29,350.00 | KRW 29,350.00 | KRW 28,650.00 | 117.32K |
| 2026-09-11 | KRW 29,600.00 | -2.47% | KRW 29,350.00 | KRW 30,000.00 | KRW 29,200.00 | 224.54K |
| 2026-09-10 | KRW 30,350.00 | +0.33% | KRW 29,600.00 | KRW 30,600.00 | KRW 29,200.00 | 139.83K |
| 2026-09-09 | KRW 30,250.00 | +3.60% | KRW 29,300.00 | KRW 30,350.00 | KRW 29,250.00 | 111.55K |
| 2026-09-08 | KRW 29,200.00 | -2.01% | KRW 30,000.00 | KRW 30,350.00 | KRW 29,200.00 | 70.05K |
| 2026-09-07 | KRW 29,800.00 | +1.19% | KRW 29,750.00 | KRW 30,200.00 | KRW 29,400.00 | 48.42K |
| 2026-09-04 | KRW 29,450.00 | +0.86% | KRW 29,500.00 | KRW 30,150.00 | KRW 29,300.00 | 62.15K |
| 2026-09-03 | KRW 29,200.00 | +3.00% | KRW 28,900.00 | KRW 29,900.00 | KRW 28,250.00 | 127.55K |
| 2026-09-02 | KRW 28,350.00 | -5.50% | KRW 29,100.00 | KRW 29,600.00 | KRW 28,350.00 | 133.59K |
| 2026-09-01 | KRW 30,000.00 | -1.15% | KRW 30,400.00 | KRW 31,550.00 | KRW 29,900.00 | 182.30K |
| 2026-08-31 | KRW 30,350.00 | +1.34% | KRW 29,850.00 | KRW 30,500.00 | KRW 29,200.00 | 683.76K |
| 2026-08-28 | KRW 29,950.00 | -1.32% | KRW 30,400.00 | KRW 30,750.00 | KRW 29,750.00 | 131.78K |
| 2026-08-27 | KRW 30,350.00 | +2.88% | KRW 29,550.00 | KRW 30,600.00 | KRW 29,350.00 | 180.29K |
| 2026-08-26 | KRW 29,500.00 | 0.00% | KRW 29,500.00 | KRW 30,050.00 | KRW 28,650.00 | 110.02K |
| 2026-08-25 | KRW 29,500.00 | -1.17% | KRW 29,450.00 | KRW 29,650.00 | KRW 28,150.00 | 102.10K |
| 2026-08-24 | KRW 29,850.00 | +6.99% | KRW 28,350.00 | KRW 30,000.00 | KRW 28,350.00 | 132.96K |
| 2026-08-21 | KRW 27,900.00 | -6.53% | KRW 29,000.00 | KRW 29,100.00 | KRW 27,650.00 | 123.27K |
| 2026-08-20 | KRW 29,850.00 | 0.00% | KRW 30,200.00 | KRW 30,950.00 | KRW 29,550.00 | 106.98K |
| 2026-08-19 | KRW 29,850.00 | -0.83% | KRW 29,650.00 | KRW 30,600.00 | KRW 28,850.00 | 82.77K |
| 2026-08-18 | KRW 30,100.00 | -9.06% | KRW 33,000.00 | KRW 33,000.00 | KRW 29,900.00 | 209.40K |
| 2026-08-14 | KRW 33,100.00 | +1.38% | KRW 32,850.00 | KRW 33,600.00 | KRW 31,800.00 | 117.86K |
| 2026-08-13 | KRW 32,650.00 | -1.51% | KRW 33,100.00 | KRW 33,650.00 | KRW 32,500.00 | 90.05K |
| 2026-08-12 | KRW 33,150.00 | +0.61% | KRW 32,850.00 | KRW 33,450.00 | KRW 32,050.00 | 101.47K |
| 2026-08-11 | KRW 32,950.00 | -2.37% | KRW 33,450.00 | KRW 33,550.00 | KRW 32,500.00 | 115.22K |
| 2026-08-10 | KRW 33,750.00 | +4.65% | KRW 32,600.00 | KRW 33,800.00 | KRW 32,050.00 | 119.78K |
| 2026-08-07 | KRW 32,250.00 | +1.57% | KRW 32,700.00 | KRW 33,300.00 | KRW 30,550.00 | 130.80K |
| 2026-08-06 | KRW 31,750.00 | +2.25% | KRW 31,000.00 | KRW 32,050.00 | KRW 30,350.00 | 102.80K |
| 2026-08-05 | KRW 31,050.00 | -0.64% | KRW 31,950.00 | KRW 32,100.00 | KRW 30,900.00 | 135.08K |
| 2026-08-04 | KRW 31,250.00 | +7.94% | KRW 29,300.00 | KRW 31,250.00 | KRW 29,300.00 | 158.86K |
| 2026-08-03 | KRW 28,950.00 | +2.30% | KRW 27,850.00 | KRW 30,150.00 | KRW 27,500.00 | 129.70K |
| 2026-07-31 | KRW 28,300.00 | +10.33% | KRW 27,000.00 | KRW 28,800.00 | KRW 26,400.00 | 147.51K |
| 2026-07-30 | KRW 25,650.00 | +1.79% | KRW 23,000.00 | KRW 26,550.00 | KRW 23,000.00 | 169.40K |
| 2026-07-29 | KRW 25,200.00 | -8.86% | KRW 27,700.00 | KRW 28,250.00 | KRW 23,700.00 | 225.60K |
| 2026-07-28 | KRW 27,650.00 | -8.29% | KRW 29,400.00 | KRW 29,850.00 | KRW 27,000.00 | 125.63K |
| 2026-07-27 | KRW 30,150.00 | +2.73% | KRW 30,200.00 | KRW 30,850.00 | KRW 29,600.00 | 109.99K |
| 2026-07-24 | KRW 29,350.00 | -3.61% | KRW 29,800.00 | KRW 30,150.00 | KRW 29,050.00 | 82.07K |
| 2026-07-23 | KRW 30,450.00 | +7.41% | KRW 28,400.00 | KRW 30,500.00 | KRW 28,400.00 | 98.19K |
| 2026-07-22 | KRW 28,350.00 | +1.43% | KRW 28,400.00 | KRW 29,350.00 | KRW 28,150.00 | 88.94K |
| 2026-07-21 | KRW 27,950.00 | +0.72% | KRW 27,500.00 | KRW 28,300.00 | KRW 26,700.00 | 102.77K |
| 2026-07-20 | KRW 27,750.00 | -7.19% | KRW 29,650.00 | KRW 29,650.00 | KRW 27,500.00 | 91.02K |
| 2026-07-16 | KRW 29,900.00 | -3.39% | KRW 30,950.00 | KRW 31,200.00 | KRW 29,550.00 | 66.21K |
| 2026-07-15 | KRW 30,950.00 | +6.36% | KRW 29,550.00 | KRW 31,350.00 | KRW 29,550.00 | 83.29K |
| 2026-07-14 | KRW 29,100.00 | -4.90% | KRW 30,350.00 | KRW 30,650.00 | KRW 28,150.00 | 177.41K |
| 2026-07-13 | KRW 30,600.00 | -3.92% | KRW 32,300.00 | KRW 33,450.00 | KRW 30,400.00 | 138.42K |
| 2026-07-10 | KRW 31,850.00 | +4.26% | KRW 30,650.00 | KRW 32,450.00 | KRW 30,650.00 | 147.88K |
| 2026-07-09 | KRW 30,550.00 | -1.13% | KRW 30,900.00 | KRW 31,650.00 | KRW 29,650.00 | 221.04K |
| 2026-07-08 | KRW 30,900.00 | -7.49% | KRW 32,300.00 | KRW 32,800.00 | KRW 30,250.00 | 147.10K |
| 2026-07-07 | KRW 33,400.00 | -2.48% | KRW 34,350.00 | KRW 34,800.00 | KRW 32,500.00 | 127.15K |
| 2026-07-06 | KRW 34,250.00 | -2.70% | KRW 35,200.00 | KRW 35,650.00 | KRW 33,250.00 | 82.11K |
| 2026-07-03 | KRW 35,200.00 | +1.15% | KRW 35,100.00 | KRW 35,600.00 | KRW 32,550.00 | 130.97K |
| 2026-07-02 | KRW 34,800.00 | -4.00% | KRW 35,750.00 | KRW 36,000.00 | KRW 34,450.00 | 84.07K |
| 2026-07-01 | KRW 36,250.00 | -1.63% | KRW 37,100.00 | KRW 37,950.00 | KRW 35,850.00 | 126.57K |
| 2026-06-30 | KRW 36,850.00 | -5.87% | KRW 38,800.00 | KRW 38,800.00 | KRW 36,850.00 | 114.65K |
| 2026-06-29 | KRW 39,150.00 | +16.69% | KRW 33,600.00 | KRW 39,200.00 | KRW 33,600.00 | 195.16K |
| 2026-06-26 | KRW 33,550.00 | -5.49% | KRW 35,000.00 | KRW 35,900.00 | KRW 32,800.00 | 214.07K |
| 2026-06-25 | KRW 35,500.00 | -4.95% | KRW 37,350.00 | KRW 38,400.00 | KRW 35,450.00 | 135.39K |
| 2026-06-24 | KRW 37,350.00 | +2.05% | KRW 36,950.00 | KRW 38,200.00 | KRW 35,500.00 | 126.20K |
| 2026-06-23 | KRW 36,600.00 | -8.39% | KRW 39,200.00 | KRW 40,650.00 | KRW 36,200.00 | 158.80K |
| 2026-06-22 | KRW 39,950.00 | -0.37% | KRW 39,800.00 | KRW 41,200.00 | KRW 38,825.00 | 122.71K |
| 2026-06-19 | KRW 40,100.00 | -2.43% | KRW 40,950.00 | KRW 42,450.00 | KRW 39,700.00 | 169.13K |
| 2026-06-18 | KRW 41,100.00 | -3.97% | KRW 42,050.00 | KRW 42,400.00 | KRW 40,950.00 | 116.01K |
| 2026-06-17 | KRW 42,800.00 | -0.35% | KRW 43,200.00 | KRW 43,500.00 | KRW 42,150.00 | 100.60K |
| 2026-06-16 | KRW 42,950.00 | -2.39% | KRW 44,100.00 | KRW 44,200.00 | KRW 42,800.00 | 95.87K |
| 2026-06-15 | KRW 44,000.00 | +5.64% | KRW 43,400.00 | KRW 44,000.00 | KRW 42,750.00 | 127.85K |
| 2026-06-12 | KRW 41,650.00 | +4.52% | KRW 41,600.00 | KRW 42,550.00 | KRW 40,750.00 | 200.76K |
| 2026-06-11 | KRW 39,850.00 | +1.66% | KRW 37,900.00 | KRW 39,850.00 | KRW 37,350.00 | 246.79K |
| 2026-06-10 | KRW 39,200.00 | -0.25% | KRW 38,500.00 | KRW 40,450.00 | KRW 38,300.00 | 10 |
| 2026-06-09 | KRW 39,300.00 | +2.34% | KRW 38,400.00 | KRW 40,300.00 | KRW 37,550.00 | 183.81K |
| 2026-06-08 | KRW 38,400.00 | -5.77% | KRW 38,500.00 | KRW 40,000.00 | KRW 37,500.00 | 173.56K |
| 2026-06-05 | KRW 40,750.00 | -6.75% | KRW 43,700.00 | KRW 44,000.00 | KRW 40,550.00 | 183.51K |
| 2026-06-04 | KRW 43,700.00 | +1.75% | KRW 43,800.00 | KRW 45,100.00 | KRW 42,950.00 | 115.89K |
| 2026-06-02 | KRW 42,950.00 | -4.13% | KRW 44,200.00 | KRW 45,900.00 | KRW 42,550.00 | 222.14K |
| 2026-06-01 | KRW 44,800.00 | -3.55% | KRW 45,200.00 | KRW 46,750.00 | KRW 44,700.00 | 186.46K |
| 2026-05-29 | KRW 46,450.00 | -1.59% | KRW 46,900.00 | KRW 47,000.00 | KRW 45,000.00 | 178.17K |
| 2026-05-28 | KRW 47,200.00 | +2.83% | KRW 47,450.00 | KRW 47,950.00 | KRW 44,650.00 | 260.28K |
| 2026-05-27 | KRW 45,900.00 | -5.26% | KRW 48,950.00 | KRW 49,050.00 | KRW 45,850.00 | 209.87K |
| 2026-05-26 | KRW 48,450.00 | +1.57% | KRW 49,700.00 | KRW 50,700.00 | KRW 48,250.00 | 225.55K |
| 2026-05-22 | KRW 47,700.00 | +6.00% | KRW 46,850.00 | KRW 48,300.00 | KRW 45,800.00 | 241.40K |
| 2026-05-21 | KRW 45,000.00 | +6.13% | KRW 43,900.00 | KRW 45,350.00 | KRW 43,400.00 | 148.59K |