Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 7,120.00 | 7,200.00 | 7,030.00 | 7,120.00 | 21,221.02 | 46,339 |
| 2024-04-04 | 7,100.00 | 7,290.00 | 7,070.00 | 7,240.00 | 21,578.67 | 41,759 |
| 2024-04-03 | 7,150.00 | 7,300.00 | 7,100.00 | 7,110.00 | 21,191.21 | 58,402 |
| 2024-04-02 | 7,540.00 | 7,890.00 | 7,220.00 | 7,220.00 | 21,519.06 | 219,623 |
| 2024-04-01 | 7,460.00 | 7,640.00 | 7,350.00 | 7,480.00 | 22,293.99 | 140,130 |
| 2024-03-29 | 7,180.00 | 7,480.00 | 7,050.00 | 7,390.00 | 22,025.75 | 121,272 |
| 2024-03-28 | 7,230.00 | 7,320.00 | 7,130.00 | 7,170.00 | 21,370.04 | 48,472 |
| 2024-03-27 | 7,340.00 | 7,390.00 | 7,190.00 | 7,220.00 | 21,519.06 | 48,578 |
| 2024-03-26 | 7,140.00 | 7,370.00 | 7,140.00 | 7,330.00 | 21,846.92 | 52,182 |
| 2024-03-25 | 7,160.00 | 7,360.00 | 7,130.00 | 7,240.00 | 21,578.67 | 53,706 |
| 2024-03-22 | 7,500.00 | 7,520.00 | 7,200.00 | 7,210.00 | 21,489.26 | 94,242 |
| 2024-03-21 | 7,320.00 | 7,590.00 | 7,150.00 | 7,450.00 | 22,204.57 | 156,999 |
| 2024-03-20 | 7,700.00 | 8,250.00 | 7,270.00 | 7,310.00 | 21,787.31 | 328,432 |
| 2024-03-19 | 7,790.00 | 7,940.00 | 7,570.00 | 7,680.00 | 22,890.09 | 120,627 |
| 2024-03-18 | 8,000.00 | 8,150.00 | 7,630.00 | 7,760.00 | 23,128.52 | 198,866 |
| 2024-03-15 | 7,500.00 | 8,150.00 | 7,350.00 | 8,100.00 | 24,141.89 | 541,375 |
| 2024-03-14 | 7,840.00 | 7,930.00 | 7,400.00 | 7,520.00 | 22,413.21 | 138,644 |
| 2024-03-13 | 7,830.00 | 8,370.00 | 7,670.00 | 7,830.00 | 23,337.16 | 421,588 |
| 2024-03-12 | 7,850.00 | 8,250.00 | 7,560.00 | 7,680.00 | 22,890.09 | 442,150 |
| 2024-03-11 | 7,600.00 | 8,030.00 | 7,490.00 | 7,730.00 | 23,039.11 | 397,744 |
| 2024-03-08 | 7,330.00 | 8,440.00 | 7,230.00 | 7,800.00 | 23,247.74 | 1,236,094 |
| 2024-03-07 | 6,740.00 | 7,670.00 | 6,630.00 | 7,330.00 | 21,846.92 | 748,185 |
| 2024-03-06 | 6,740.00 | 6,860.00 | 6,610.00 | 6,730.00 | 20,058.63 | 31,165 |
| 2024-03-05 | 6,910.00 | 6,980.00 | 6,750.00 | 6,760.00 | 20,148.04 | 54,720 |
| 2024-03-04 | 7,060.00 | 7,120.00 | 6,910.00 | 6,930.00 | 20,654.73 | 50,309 |
| 2024-02-29 | 7,110.00 | 7,170.00 | 7,020.00 | 7,060.00 | 21,042.19 | 35,708 |
| 2024-02-28 | 7,190.00 | 7,310.00 | 7,070.00 | 7,110.00 | 21,191.21 | 95,571 |
| 2024-02-27 | 7,080.00 | 7,630.00 | 6,700.00 | 7,420.00 | 22,115.16 | 386,100 |
| 2024-02-26 | 7,170.00 | 7,330.00 | 6,990.00 | 7,080.00 | 21,101.80 | 82,036 |
| 2024-02-23 | 7,350.00 | 7,370.00 | 7,100.00 | 7,170.00 | 21,370.04 | 56,225 |
| 2024-02-22 | 7,010.00 | 7,550.00 | 7,000.00 | 7,330.00 | 21,846.92 | 193,160 |
| 2024-02-21 | 7,100.00 | 7,190.00 | 6,930.00 | 6,990.00 | 20,833.55 | 67,719 |
| 2024-02-20 | 7,140.00 | 7,750.00 | 7,100.00 | 7,140.00 | 21,280.63 | 597,413 |
| 2024-02-19 | 6,950.00 | 7,150.00 | 6,900.00 | 7,090.00 | 21,131.60 | 49,997 |
| 2024-02-16 | 7,130.00 | 7,130.00 | 6,980.00 | 6,990.00 | 20,833.55 | 42,869 |
| 2024-02-15 | 6,870.00 | 7,270.00 | 6,720.00 | 7,110.00 | 21,191.21 | 150,441 |
| 2024-02-14 | 6,700.00 | 6,960.00 | 6,700.00 | 6,940.00 | 20,684.53 | 41,702 |
| 2024-02-13 | 6,800.00 | 7,000.00 | 6,770.00 | 6,940.00 | 20,684.53 | 33,542 |
| 2024-02-08 | 6,720.00 | 6,930.00 | 6,680.00 | 6,760.00 | 20,148.04 | 37,467 |
| 2024-02-07 | 6,520.00 | 6,770.00 | 6,470.00 | 6,630.00 | 19,760.58 | 36,896 |
| 2024-02-06 | 6,740.00 | 6,740.00 | 6,490.00 | 6,550.00 | 19,522.14 | 57,340 |
| 2024-02-05 | 6,970.00 | 6,970.00 | 6,650.00 | 6,740.00 | 20,088.43 | 42,661 |
| 2024-02-02 | 6,750.00 | 7,030.00 | 6,700.00 | 6,870.00 | 20,475.90 | 62,702 |
| 2024-02-01 | 6,780.00 | 6,910.00 | 6,610.00 | 6,700.00 | 19,969.22 | 91,391 |
| 2024-01-31 | 7,150.00 | 7,240.00 | 6,920.00 | 6,930.00 | 20,654.73 | 76,919 |
| 2024-01-30 | 7,160.00 | 7,330.00 | 7,000.00 | 7,240.00 | 21,578.67 | 123,103 |
| 2024-01-29 | 7,700.00 | 7,730.00 | 7,150.00 | 7,180.00 | 21,399.85 | 199,153 |
| 2024-01-26 | 7,850.00 | 8,020.00 | 7,570.00 | 7,720.00 | 23,009.30 | 271,304 |
| 2024-01-25 | 7,950.00 | 8,460.00 | 7,600.00 | 8,150.00 | 24,290.91 | 989,691 |
| 2024-01-24 | 7,860.00 | 7,890.00 | 7,500.00 | 7,620.00 | 22,711.26 | 389,344 |
| 2024-01-23 | 7,330.00 | 9,100.00 | 7,220.00 | 8,000.00 | 23,843.84 | 3,014,115 |
| 2024-01-22 | 7,230.00 | 7,790.00 | 7,180.00 | 7,330.00 | 21,846.92 | 287,605 |
| 2024-01-19 | 7,300.00 | 7,420.00 | 6,990.00 | 7,110.00 | 21,191.21 | 176,563 |
| 2024-01-18 | 7,100.00 | 7,510.00 | 6,960.00 | 7,280.00 | 21,697.89 | 178,557 |
| 2024-01-17 | 7,350.00 | 7,390.00 | 7,010.00 | 7,020.00 | 20,922.97 | 126,428 |
| 2024-01-16 | 7,110.00 | 7,290.00 | 7,010.00 | 7,260.00 | 21,638.28 | 113,819 |
| 2024-01-15 | 7,010.00 | 7,240.00 | 6,900.00 | 7,110.00 | 21,191.21 | 93,252 |
| 2024-01-12 | 7,200.00 | 7,270.00 | 7,010.00 | 7,100.00 | 21,161.41 | 126,363 |
| 2024-01-11 | 7,340.00 | 7,480.00 | 7,180.00 | 7,230.00 | 21,548.87 | 184,198 |
| 2024-01-10 | 7,820.00 | 7,950.00 | 7,310.00 | 7,410.00 | 22,085.36 | 669,202 |
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.