People & Technology Ms, Inc. 257370
KRX · South Korea · Producer Manufacturing
KRW 1,889.00-66.00 (-3.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,889.00 | -3.38% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,871.00 | 25.76K |
| 2026-10-01 | KRW 1,955.00 | +5.62% | KRW 1,851.00 | KRW 1,999.00 | KRW 1,851.00 | 24.44K |
| 2026-09-30 | KRW 1,851.00 | +2.27% | KRW 1,880.00 | KRW 1,892.00 | KRW 1,815.00 | 16.18K |
| 2026-09-29 | KRW 1,810.00 | +0.61% | KRW 2,270.00 | KRW 2,270.00 | KRW 1,800.00 |
| 37.19K |
| 2026-09-28 | KRW 1,799.00 | +0.50% | KRW 1,790.00 | KRW 1,867.00 | KRW 1,673.00 | 35.04K |
| 2026-09-23 | KRW 1,790.00 | -0.11% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,770.00 | 13.71K |
| 2026-09-22 | KRW 1,792.00 | -2.18% | KRW 1,811.00 | KRW 1,890.00 | KRW 1,790.00 | 14.05K |
| 2026-09-21 | KRW 1,832.00 | +1.55% | KRW 1,810.00 | KRW 1,848.00 | KRW 1,797.00 | 6.37K |
| 2026-09-18 | KRW 1,804.00 | -0.22% | KRW 1,808.00 | KRW 1,820.00 | KRW 1,769.00 | 9.39K |
| 2026-09-17 | KRW 1,808.00 | -4.34% | KRW 1,868.00 | KRW 1,876.00 | KRW 1,800.00 | 14.43K |
| 2026-09-16 | KRW 1,890.00 | -1.10% | KRW 1,912.00 | KRW 1,921.00 | KRW 1,808.00 | 6.17K |
| 2026-09-15 | KRW 1,911.00 | +1.27% | KRW 1,900.00 | KRW 1,950.00 | KRW 1,870.00 | 3.74K |
| 2026-09-14 | KRW 1,887.00 | -4.46% | KRW 1,942.00 | KRW 1,942.00 | KRW 1,822.00 | 8.19K |
| 2026-09-11 | KRW 1,975.00 | +1.13% | KRW 1,933.00 | KRW 1,997.00 | KRW 1,930.00 | 3.57K |
| 2026-09-10 | KRW 1,953.00 | -0.61% | KRW 1,984.00 | KRW 1,985.00 | KRW 1,858.00 | 5.09K |
| 2026-09-09 | KRW 1,965.00 | -6.43% | KRW 2,095.00 | KRW 2,100.00 | KRW 1,965.00 | 3.61K |
| 2026-09-08 | KRW 2,100.00 | +7.69% | KRW 2,030.00 | KRW 2,200.00 | KRW 1,905.00 | 32.74K |
| 2026-09-07 | KRW 1,950.00 | +6.50% | KRW 1,831.00 | KRW 2,120.00 | KRW 1,780.00 | 32.56K |
| 2026-09-04 | KRW 1,831.00 | -1.56% | KRW 1,862.00 | KRW 1,862.00 | KRW 1,829.00 | 5.57K |
| 2026-09-03 | KRW 1,860.00 | +0.76% | KRW 1,836.00 | KRW 2,000.00 | KRW 1,835.00 | 8.76K |
| 2026-09-02 | KRW 1,846.00 | 0.00% | KRW 1,800.00 | KRW 1,891.00 | KRW 1,800.00 | 8.50K |
| 2026-09-01 | KRW 1,846.00 | -5.38% | KRW 1,939.00 | KRW 1,954.00 | KRW 1,766.00 | 61.45K |
| 2026-08-31 | KRW 1,951.00 | -2.06% | KRW 2,025.00 | KRW 2,095.00 | KRW 1,873.00 | 9.00K |
| 2026-08-28 | KRW 1,992.00 | -0.40% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,970.00 | 2.29K |
| 2026-08-27 | KRW 2,000.00 | +0.60% | KRW 1,988.00 | KRW 2,085.00 | KRW 1,980.00 | 2.14K |
| 2026-08-26 | KRW 1,988.00 | +2.53% | KRW 1,938.00 | KRW 2,010.00 | KRW 1,891.00 | 5.87K |
| 2026-08-25 | KRW 1,939.00 | +3.80% | KRW 1,862.00 | KRW 2,000.00 | KRW 1,701.00 | 9.98K |
| 2026-08-24 | KRW 1,868.00 | -4.74% | KRW 1,961.00 | KRW 1,999.00 | KRW 1,721.00 | 94.02K |
| 2026-08-21 | KRW 1,961.00 | -4.34% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,950.00 | 8.57K |
| 2026-08-20 | KRW 2,050.00 | -2.38% | KRW 2,090.00 | KRW 2,170.00 | KRW 2,050.00 | 18.00K |
| 2026-08-19 | KRW 2,100.00 | -0.71% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,050.00 | 4.35K |
| 2026-08-18 | KRW 2,115.00 | +4.96% | KRW 2,020.00 | KRW 2,200.00 | KRW 1,990.00 | 51.05K |
| 2026-08-14 | KRW 2,015.00 | -0.74% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,970.00 | 5.66K |
| 2026-08-13 | KRW 2,030.00 | -1.46% | KRW 2,000.00 | KRW 2,100.00 | KRW 1,998.00 | 8.40K |
| 2026-08-12 | KRW 2,060.00 | -0.72% | KRW 2,150.00 | KRW 2,150.00 | KRW 1,997.00 | 5.01K |
| 2026-08-11 | KRW 2,075.00 | +2.47% | KRW 2,070.00 | KRW 2,100.00 | KRW 2,025.00 | 21.68K |
| 2026-08-10 | KRW 2,025.00 | +2.95% | KRW 1,967.00 | KRW 2,100.00 | KRW 1,967.00 | 5.46K |
| 2026-08-07 | KRW 1,967.00 | +1.29% | KRW 1,950.00 | KRW 1,989.00 | KRW 1,900.00 | 12.42K |
| 2026-08-06 | KRW 1,942.00 | -2.90% | KRW 1,981.00 | KRW 2,175.00 | KRW 1,942.00 | 6.69K |
| 2026-08-05 | KRW 2,000.00 | -0.50% | KRW 1,997.00 | KRW 2,080.00 | KRW 1,960.00 | 10.54K |
| 2026-08-04 | KRW 2,010.00 | +2.66% | KRW 1,863.00 | KRW 2,085.00 | KRW 1,863.00 | 12.21K |
| 2026-08-03 | KRW 1,958.00 | +5.84% | KRW 1,850.00 | KRW 1,995.00 | KRW 1,850.00 | 5.13K |
| 2026-07-31 | KRW 1,850.00 | +0.49% | KRW 1,826.00 | KRW 2,155.00 | KRW 1,800.00 | 32.73K |
| 2026-07-30 | KRW 1,841.00 | +2.22% | KRW 1,801.00 | KRW 1,865.00 | KRW 1,770.00 | 8.10K |
| 2026-07-29 | KRW 1,801.00 | -10.40% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,770.00 | 17.93K |
| 2026-07-28 | KRW 2,010.00 | -5.63% | KRW 2,130.00 | KRW 2,135.00 | KRW 1,931.00 | 16.59K |
| 2026-07-27 | KRW 2,130.00 | -3.18% | KRW 2,200.00 | KRW 2,305.00 | KRW 2,020.00 | 20.52K |
| 2026-07-24 | KRW 2,200.00 | -0.90% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,115.00 | 8.95K |
| 2026-07-23 | KRW 2,220.00 | +13.55% | KRW 1,994.00 | KRW 2,330.00 | KRW 1,993.00 | 53.95K |
| 2026-07-22 | KRW 1,955.00 | +0.31% | KRW 1,935.00 | KRW 1,981.00 | KRW 1,895.00 | 14.05K |
| 2026-07-21 | KRW 1,949.00 | +0.05% | KRW 1,955.00 | KRW 1,975.00 | KRW 1,800.00 | 12.74K |
| 2026-07-20 | KRW 1,948.00 | +2.53% | KRW 1,900.00 | KRW 2,045.00 | KRW 1,775.00 | 39.81K |
| 2026-07-16 | KRW 1,900.00 | -4.57% | KRW 1,878.00 | KRW 1,950.00 | KRW 1,530.00 | 169.89K |
| 2026-07-15 | KRW 1,991.00 | -6.08% | KRW 2,295.00 | KRW 2,295.00 | KRW 1,990.00 | 31.96K |
| 2026-07-14 | KRW 2,120.00 | -1.85% | KRW 2,000.00 | KRW 2,200.00 | KRW 1,952.00 | 51.90K |
| 2026-07-13 | KRW 2,160.00 | -12.73% | KRW 2,470.00 | KRW 2,470.00 | KRW 2,100.00 | 38.78K |
| 2026-07-10 | KRW 2,475.00 | +4.65% | KRW 2,380.00 | KRW 2,485.00 | KRW 2,185.00 | 41.63K |
| 2026-07-09 | KRW 2,365.00 | -1.46% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,165.00 | 18.61K |
| 2026-07-08 | KRW 2,400.00 | -1.23% | KRW 2,430.00 | KRW 2,530.00 | KRW 2,280.00 | 7.91K |
| 2026-07-07 | KRW 2,430.00 | -3.38% | KRW 2,390.00 | KRW 2,615.00 | KRW 2,390.00 | 11.54K |
| 2026-07-06 | KRW 2,515.00 | +7.71% | KRW 2,335.00 | KRW 2,615.00 | KRW 2,335.00 | 32.66K |
| 2026-07-03 | KRW 2,335.00 | +3.55% | KRW 2,390.00 | KRW 2,395.00 | KRW 2,200.00 | 8.78K |
| 2026-07-02 | KRW 2,255.00 | -6.24% | KRW 2,410.00 | KRW 2,440.00 | KRW 2,250.00 | 18.44K |
| 2026-07-01 | KRW 2,405.00 | +5.95% | KRW 2,390.00 | KRW 2,545.00 | KRW 2,195.00 | 14.81K |
| 2026-06-30 | KRW 2,270.00 | +3.65% | KRW 2,190.00 | KRW 2,565.00 | KRW 2,100.00 | 30.62K |
| 2026-06-29 | KRW 2,190.00 | +4.04% | KRW 2,120.00 | KRW 2,220.00 | KRW 2,065.00 | 10.92K |
| 2026-06-26 | KRW 2,105.00 | -0.24% | KRW 2,315.00 | KRW 2,315.00 | KRW 1,992.00 | 34.24K |
| 2026-06-25 | KRW 2,110.00 | -9.64% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,105.00 | 15.37K |
| 2026-06-24 | KRW 2,335.00 | +9.11% | KRW 1,926.00 | KRW 2,340.00 | KRW 1,916.00 | 28.24K |
| 2026-06-23 | KRW 2,140.00 | -6.35% | KRW 2,170.00 | KRW 2,275.00 | KRW 2,045.00 | 28.85K |
| 2026-06-22 | KRW 2,285.00 | -0.44% | KRW 2,295.00 | KRW 2,485.00 | KRW 2,150.00 | 26.45K |
| 2026-06-19 | KRW 2,295.00 | -4.57% | KRW 2,405.00 | KRW 2,550.00 | KRW 2,180.00 | 33.86K |
| 2026-06-18 | KRW 2,405.00 | -3.61% | KRW 2,495.00 | KRW 2,630.00 | KRW 2,290.00 | 20.95K |
| 2026-06-17 | KRW 2,495.00 | 0.00% | KRW 2,485.00 | KRW 2,515.00 | KRW 2,350.00 | 6.99K |
| 2026-06-16 | KRW 2,495.00 | -0.99% | KRW 2,520.00 | KRW 2,530.00 | KRW 2,375.00 | 16.92K |
| 2026-06-15 | KRW 2,520.00 | +5.44% | KRW 2,610.00 | KRW 2,610.00 | KRW 2,390.00 | 17.49K |
| 2026-06-12 | KRW 2,390.00 | +3.69% | KRW 2,305.00 | KRW 2,470.00 | KRW 2,295.00 | 27.40K |
| 2026-06-11 | KRW 2,305.00 | +3.60% | KRW 2,205.00 | KRW 2,360.00 | KRW 2,155.00 | 17.35K |
| 2026-06-10 | KRW 2,225.00 | -8.06% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,225.00 | 20.26K |
| 2026-06-09 | KRW 2,420.00 | +10.00% | KRW 2,205.00 | KRW 2,460.00 | KRW 2,195.00 | 23.36K |
| 2026-06-08 | KRW 2,200.00 | -7.17% | KRW 2,370.00 | KRW 2,445.00 | KRW 2,135.00 | 37.77K |
| 2026-06-05 | KRW 2,370.00 | +0.42% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,200.00 | 36.32K |
| 2026-06-04 | KRW 2,360.00 | +5.59% | KRW 2,230.00 | KRW 2,450.00 | KRW 2,155.00 | 16.94K |
| 2026-06-02 | KRW 2,235.00 | +5.18% | KRW 2,110.00 | KRW 2,315.00 | KRW 1,998.00 | 72.47K |
| 2026-06-01 | KRW 2,125.00 | -5.13% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,010.00 | 82.21K |
| 2026-05-29 | KRW 2,240.00 | -0.88% | KRW 2,270.00 | KRW 2,375.00 | KRW 2,120.00 | 31.56K |
| 2026-05-28 | KRW 2,260.00 | -7.19% | KRW 2,435.00 | KRW 2,505.00 | KRW 2,260.00 | 33.75K |
| 2026-05-27 | KRW 2,435.00 | -7.59% | KRW 2,705.00 | KRW 2,715.00 | KRW 2,300.00 | 96.01K |
| 2026-05-26 | KRW 2,635.00 | 0.00% | KRW 2,635.00 | KRW 2,755.00 | KRW 2,600.00 | 27.29K |
| 2026-05-22 | KRW 2,635.00 | +0.96% | KRW 2,610.00 | KRW 2,760.00 | KRW 2,560.00 | 27.17K |