Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 6,260.00 | 6,340.00 | 6,260.00 | 6,300.00 | 18,777.02 | 21,229 |
| 2024-07-04 | 6,340.00 | 6,410.00 | 6,250.00 | 6,300.00 | 18,777.02 | 27,494 |
| 2024-07-03 | 6,390.00 | 6,400.00 | 6,270.00 | 6,330.00 | 18,866.44 | 29,850 |
| 2024-07-02 | 6,300.00 | 6,730.00 | 6,280.00 | 6,340.00 | 18,896.24 | 303,297 |
| 2024-07-01 | 6,250.00 | 6,380.00 | 6,210.00 | 6,290.00 | 18,747.22 | 37,202 |
| 2024-06-28 | 6,230.00 | 6,330.00 | 6,210.00 | 6,290.00 | 18,747.22 | 24,908 |
| 2024-06-27 | 6,150.00 | 6,900.00 | 6,150.00 | 6,250.00 | 18,628.00 | 583,658 |
| 2024-06-26 | 6,150.00 | 6,190.00 | 6,100.00 | 6,160.00 | 18,359.76 | 12,365 |
| 2024-06-25 | 6,120.00 | 6,220.00 | 6,080.00 | 6,150.00 | 18,329.95 | 11,949 |
| 2024-06-24 | 6,210.00 | 6,210.00 | 6,040.00 | 6,150.00 | 18,329.95 | 29,351 |
| 2024-06-21 | 6,120.00 | 6,600.00 | 6,120.00 | 6,210.00 | 18,508.78 | 184,960 |
| 2024-06-20 | 6,190.00 | 6,230.00 | 6,120.00 | 6,170.00 | 18,389.56 | 8,612 |
| 2024-06-19 | 6,290.00 | 6,340.00 | 6,170.00 | 6,170.00 | 18,389.56 | 21,277 |
| 2024-06-18 | 6,260.00 | 6,380.00 | 6,240.00 | 6,290.00 | 18,747.22 | 26,269 |
| 2024-06-17 | 6,170.00 | 6,780.00 | 6,150.00 | 6,220.00 | 18,538.58 | 151,605 |
| 2024-06-14 | 6,290.00 | 6,290.00 | 6,120.00 | 6,170.00 | 18,389.56 | 16,901 |
| 2024-06-13 | 6,300.00 | 6,320.00 | 6,230.00 | 6,290.00 | 18,747.22 | 14,921 |
| 2024-06-12 | 6,200.00 | 6,350.00 | 6,120.00 | 6,300.00 | 18,777.02 | 29,665 |
| 2024-06-11 | 6,280.00 | 6,300.00 | 6,110.00 | 6,190.00 | 18,449.17 | 27,411 |
| 2024-06-10 | 6,410.00 | 6,410.00 | 6,230.00 | 6,280.00 | 18,717.41 | 25,182 |
| 2024-06-07 | 6,330.00 | 6,750.00 | 6,310.00 | 6,420.00 | 19,134.68 | 160,427 |
| 2024-06-05 | 6,420.00 | 6,450.00 | 6,250.00 | 6,330.00 | 18,866.44 | 23,300 |
| 2024-06-04 | 6,410.00 | 6,510.00 | 6,350.00 | 6,420.00 | 19,134.68 | 28,626 |
| 2024-06-03 | 6,530.00 | 6,530.00 | 6,330.00 | 6,390.00 | 19,045.27 | 26,846 |
| 2024-05-31 | 6,390.00 | 6,540.00 | 6,370.00 | 6,460.00 | 19,253.90 | 47,704 |
| 2024-05-30 | 6,200.00 | 7,150.00 | 6,100.00 | 6,440.00 | 19,194.29 | 533,776 |
| 2024-05-29 | 6,190.00 | 6,800.00 | 6,050.00 | 6,200.00 | 18,478.98 | 85,737 |
| 2024-05-28 | 6,040.00 | 6,200.00 | 6,040.00 | 6,130.00 | 18,270.34 | 15,730 |
| 2024-05-27 | 6,100.00 | 6,190.00 | 5,900.00 | 6,100.00 | 18,180.93 | 32,289 |
| 2024-05-24 | 6,020.00 | 6,300.00 | 6,010.00 | 6,090.00 | 18,151.12 | 26,063 |
| 2024-05-23 | 6,150.00 | 6,150.00 | 6,010.00 | 6,070.00 | 18,091.51 | 25,722 |
| 2024-05-22 | 6,180.00 | 6,250.00 | 6,090.00 | 6,160.00 | 18,359.76 | 18,856 |
| 2024-05-21 | 6,360.00 | 6,430.00 | 6,150.00 | 6,170.00 | 18,389.56 | 38,245 |
| 2024-05-20 | 6,500.00 | 6,510.00 | 6,370.00 | 6,370.00 | 18,985.66 | 23,937 |
| 2024-05-17 | 6,580.00 | 6,600.00 | 6,460.00 | 6,480.00 | 19,313.51 | 21,569 |
| 2024-05-16 | 6,670.00 | 6,700.00 | 6,530.00 | 6,630.00 | 19,760.58 | 18,449 |
| 2024-05-14 | 6,430.00 | 6,620.00 | 6,430.00 | 6,570.00 | 19,581.75 | 15,987 |
| 2024-05-13 | 6,530.00 | 6,530.00 | 6,410.00 | 6,490.00 | 19,343.31 | 15,013 |
| 2024-05-10 | 6,600.00 | 6,690.00 | 6,470.00 | 6,530.00 | 19,462.53 | 17,104 |
| 2024-05-09 | 6,570.00 | 6,640.00 | 6,490.00 | 6,530.00 | 19,462.53 | 18,343 |
| 2024-05-08 | 6,450.00 | 6,700.00 | 6,450.00 | 6,620.00 | 19,730.78 | 28,125 |
| 2024-05-07 | 6,560.00 | 6,560.00 | 6,430.00 | 6,510.00 | 19,402.92 | 13,913 |
| 2024-05-03 | 6,410.00 | 6,480.00 | 6,400.00 | 6,410.00 | 19,104.88 | 9,236 |
| 2024-05-02 | 6,430.00 | 6,470.00 | 6,380.00 | 6,410.00 | 19,104.88 | 13,632 |
| 2024-04-30 | 6,590.00 | 6,590.00 | 6,450.00 | 6,450.00 | 19,224.10 | 18,814 |
| 2024-04-29 | 6,410.00 | 6,500.00 | 6,380.00 | 6,470.00 | 19,283.70 | 14,194 |
| 2024-04-26 | 6,410.00 | 6,520.00 | 6,360.00 | 6,380.00 | 19,015.46 | 28,984 |
| 2024-04-25 | 6,500.00 | 6,530.00 | 6,360.00 | 6,400.00 | 19,075.07 | 37,112 |
| 2024-04-24 | 6,490.00 | 6,640.00 | 6,470.00 | 6,530.00 | 19,462.53 | 20,538 |
| 2024-04-23 | 6,490.00 | 6,650.00 | 6,400.00 | 6,450.00 | 19,224.10 | 28,119 |
| 2024-04-22 | 6,560.00 | 6,680.00 | 6,460.00 | 6,550.00 | 19,522.14 | 44,012 |
| 2024-04-19 | 6,760.00 | 6,880.00 | 6,450.00 | 6,570.00 | 19,581.75 | 28,007 |
| 2024-04-18 | 6,480.00 | 6,840.00 | 6,480.00 | 6,800.00 | 20,267.26 | 18,265 |
| 2024-04-17 | 6,370.00 | 6,630.00 | 6,370.00 | 6,550.00 | 19,522.14 | 26,425 |
| 2024-04-16 | 6,700.00 | 6,700.00 | 6,390.00 | 6,390.00 | 19,045.27 | 47,778 |
| 2024-04-15 | 6,760.00 | 6,760.00 | 6,580.00 | 6,700.00 | 19,969.22 | 25,094 |
| 2024-04-12 | 6,770.00 | 6,980.00 | 6,750.00 | 6,850.00 | 20,416.29 | 19,977 |
| 2024-04-11 | 6,780.00 | 6,870.00 | 6,650.00 | 6,760.00 | 20,148.04 | 24,345 |
| 2024-04-09 | 6,870.00 | 7,090.00 | 6,860.00 | 6,860.00 | 20,446.09 | 41,085 |
| 2024-04-08 | 7,190.00 | 7,190.00 | 6,870.00 | 6,870.00 | 20,475.90 | 45,251 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 16.7758 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 67.1033 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 150.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.