054340.KQ - People & Telecommunication Inc.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20181,990.002,370.001,990.002,250.002,250.001,350,925
Jan 17, 20182,030.002,070.001,700.002,000.002,000.001,610,135
Jan 16, 20182,365.002,395.002,020.002,040.002,040.001,026,857
Jan 15, 20182,280.002,370.002,215.002,360.002,360.00598,934
Jan 12, 20182,420.002,495.002,105.002,240.002,240.00809,953
Jan 11, 20182,500.002,580.002,385.002,445.002,445.00342,420
Jan 10, 20182,445.002,610.002,430.002,540.002,540.00442,262
Jan 09, 20182,470.002,510.002,395.002,405.002,405.00363,824
Jan 08, 20182,615.002,630.002,480.002,480.002,480.00592,322
Jan 05, 20182,560.002,725.002,560.002,665.002,665.001,017,036
Jan 04, 20182,530.002,595.002,450.002,550.002,550.00449,391
Jan 03, 20182,600.002,600.002,460.002,500.002,500.00347,680
Jan 02, 20182,470.002,590.002,470.002,570.002,570.00369,736
Dec 28, 20172,490.002,560.002,280.002,470.002,470.00502,613
Dec 27, 20172,440.002,650.002,405.002,435.002,435.00677,577
Dec 26, 20172,520.002,625.002,420.002,430.002,430.00270,128
Dec 22, 20172,650.002,650.002,450.002,520.002,520.00670,501
Dec 21, 20172,460.002,790.002,460.002,620.002,620.00667,961
Dec 19, 20172,770.002,770.002,440.002,460.002,460.001,082,480
Dec 18, 20172,370.003,050.002,370.002,770.002,770.003,919,030
Dec 15, 20172,560.002,560.002,400.002,400.002,400.00407,478
Dec 14, 20172,510.002,600.002,445.002,495.002,495.00571,061
Dec 13, 20172,590.002,690.002,400.002,455.002,455.001,343,956
Dec 12, 20172,835.002,880.002,695.002,735.002,735.00444,803
Dec 11, 20172,885.002,900.002,760.002,835.002,835.00410,633
Dec 08, 20173,075.003,160.002,730.002,925.002,925.003,106,755
Dec 07, 20172,780.002,885.002,695.002,840.002,840.00608,341
Dec 06, 20172,770.002,805.002,690.002,750.002,750.00410,567
Dec 05, 20172,880.002,905.002,605.002,675.002,675.001,030,761
Dec 04, 20172,810.002,930.002,755.002,885.002,885.00451,659
Dec 01, 20172,900.002,900.002,655.002,810.002,810.001,452,656
Nov 30, 20173,000.003,155.002,900.002,990.002,990.001,929,744
Nov 29, 20172,970.003,190.002,900.002,995.002,995.001,964,861
Nov 28, 20172,750.002,970.002,725.002,945.002,945.001,654,233
Nov 27, 20172,755.002,865.002,710.002,740.002,740.00532,330
Nov 24, 20172,795.002,870.002,665.002,755.002,755.00899,952
Nov 23, 20172,830.002,870.002,720.002,730.002,730.00673,310
Nov 22, 20172,915.002,995.002,805.002,850.002,850.00841,967
Nov 21, 20172,770.002,975.002,735.002,900.002,900.001,087,973
Nov 20, 20172,510.002,700.002,500.002,695.002,695.00559,902
Nov 17, 20172,660.002,665.002,470.002,535.002,535.00988,500
Nov 16, 20172,650.002,780.002,620.002,670.002,670.001,020,836
Nov 15, 20172,440.002,680.002,440.002,610.002,610.00826,206
Nov 14, 20172,550.002,560.002,300.002,510.002,510.001,586,730
Nov 13, 20172,675.002,695.002,500.002,585.002,585.001,035,338
Nov 10, 20173,010.003,040.002,555.002,685.002,685.001,762,912
Nov 09, 20173,050.003,100.003,030.003,055.003,055.00210,332
Nov 08, 20172,990.003,060.002,805.003,040.003,040.00457,568
Nov 07, 20173,160.003,170.002,720.002,975.002,975.00776,386
Nov 06, 20173,200.003,250.003,050.003,105.003,105.00480,932
Nov 03, 20173,250.003,300.003,100.003,200.003,200.00412,617
Nov 02, 20173,175.003,400.003,145.003,215.003,215.00765,938
Nov 01, 20172,970.003,250.002,950.003,155.003,155.002,000,873
Oct 31, 20172,660.002,915.002,605.002,905.002,905.00756,424
Oct 30, 20172,710.002,980.002,505.002,605.002,605.00936,898
Oct 27, 20172,690.002,715.002,600.002,710.002,710.00263,868
Oct 26, 20172,740.002,800.002,600.002,665.002,665.00570,754
Oct 25, 20172,820.002,855.002,740.002,740.002,740.00613,577
Oct 24, 20172,830.002,910.002,780.002,905.002,905.00437,844
Oct 23, 20172,985.003,000.002,760.002,900.002,900.00507,313
Oct 20, 20173,110.003,235.002,900.002,960.002,960.00868,594
Oct 19, 20173,030.003,245.003,015.003,155.003,155.00922,332
Oct 18, 20173,200.003,210.002,805.003,070.003,070.00557,042
Oct 17, 20173,010.003,195.002,670.003,000.003,000.002,329,208
Oct 16, 20173,050.003,195.003,005.003,140.003,140.00803,998
Oct 13, 20172,625.003,050.002,600.002,975.002,975.00804,192
Oct 12, 20172,610.002,710.002,580.002,625.002,625.00149,163
Oct 11, 20172,545.002,640.002,460.002,640.002,640.00181,387
Oct 10, 20172,680.002,710.002,460.002,545.002,545.00288,652
Sep 29, 20172,775.002,775.002,550.002,680.002,680.00140,785
Sep 28, 20172,800.002,900.002,710.002,745.002,745.00189,886
Sep 27, 20172,740.002,915.002,655.002,800.002,800.00330,631
Sep 26, 20172,635.002,635.002,635.002,635.002,635.00-
Sep 25, 20172,950.003,050.002,615.002,635.002,635.001,733,204
Sep 21, 20173,075.003,165.002,940.002,940.002,940.00522,013
Sep 20, 20173,110.003,225.003,000.003,065.003,065.00731,669
Sep 19, 20173,130.003,265.003,065.003,100.003,100.00822,452
Sep 18, 20173,095.003,230.003,060.003,110.003,110.00486,364
Sep 15, 20173,260.003,260.002,995.003,115.003,115.001,166,280
Sep 14, 20173,240.003,370.003,060.003,275.003,275.00925,505
Sep 13, 20173,270.003,460.003,150.003,205.003,205.001,008,861
Sep 12, 20173,160.003,365.002,990.003,240.003,240.001,133,251
Sep 11, 20173,240.003,300.002,970.003,160.003,160.00822,870
Sep 08, 20173,200.003,345.003,105.003,260.003,260.00765,571
Sep 07, 20173,340.003,490.003,070.003,200.003,200.001,667,223
Sep 06, 20172,945.003,300.002,870.003,300.003,300.002,075,154
Sep 05, 20172,770.002,985.002,710.002,930.002,930.001,629,064
Sep 04, 20172,570.002,750.002,500.002,700.002,700.00465,641
Sep 01, 20172,625.002,740.002,525.002,670.002,670.00446,265
Aug 31, 20172,600.002,710.002,585.002,625.002,625.00537,368
Aug 30, 20172,650.002,680.002,585.002,585.002,585.00168,040
Aug 29, 20172,590.002,660.002,525.002,625.002,625.00341,373
Aug 28, 20172,780.002,860.002,590.002,650.002,650.00879,369
Aug 25, 20172,700.002,700.002,430.002,615.002,615.001,485,541
Aug 24, 20173,010.003,020.002,540.002,700.002,700.002,543,958
Aug 23, 20172,670.002,930.002,300.002,420.002,420.005,681,589
Aug 22, 20172,530.002,580.002,400.002,450.002,450.00231,424
Aug 21, 20172,605.002,685.002,300.002,525.002,525.00835,102
Aug 18, 20172,545.002,625.002,400.002,540.002,540.00549,257
Aug 17, 20172,155.002,470.002,000.002,470.002,470.00615,991
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...