Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 6,890.00 | 8,870.00 | 6,650.00 | 8,130.00 | 24,231.30 | 2,867,156 |
| 2024-01-08 | 6,780.00 | 7,130.00 | 6,730.00 | 6,830.00 | 20,356.68 | 249,470 |
| 2024-01-05 | 6,190.00 | 7,430.00 | 6,140.00 | 6,720.00 | 20,028.82 | 1,161,511 |
| 2024-01-04 | 6,320.00 | 6,360.00 | 6,150.00 | 6,170.00 | 18,389.56 | 37,321 |
| 2024-01-03 | 6,320.00 | 6,450.00 | 6,300.00 | 6,340.00 | 18,896.24 | 24,711 |
| 2024-01-02 | 6,270.00 | 6,450.00 | 6,270.00 | 6,430.00 | 19,164.49 | 29,864 |
| 2023-12-28 | 6,270.00 | 6,480.00 | 6,170.00 | 6,270.00 | 18,687.61 | 43,728 |
| 2023-12-27 | 6,200.00 | 6,330.00 | 6,160.00 | 6,270.00 | 18,687.61 | 22,347 |
| 2023-12-26 | 6,360.00 | 6,370.00 | 6,050.00 | 6,200.00 | 18,428.98 | 45,452 |
| 2023-12-22 | 6,420.00 | 6,530.00 | 6,340.00 | 6,350.00 | 18,874.84 | 49,836 |
| 2023-12-21 | 6,550.00 | 6,590.00 | 6,400.00 | 6,420.00 | 19,082.91 | 45,423 |
| 2023-12-20 | 6,820.00 | 6,850.00 | 6,430.00 | 6,550.00 | 19,469.32 | 149,917 |
| 2023-12-19 | 7,100.00 | 7,140.00 | 6,800.00 | 6,820.00 | 20,271.87 | 106,390 |
| 2023-12-18 | 8,150.00 | 8,190.00 | 6,710.00 | 7,070.00 | 21,014.98 | 216,084 |
| 2023-12-15 | 7,970.00 | 8,100.00 | 7,700.00 | 7,860.00 | 23,363.18 | 72,060 |
| 2023-12-14 | 8,190.00 | 8,250.00 | 7,880.00 | 7,900.00 | 23,482.08 | 87,388 |
| 2023-12-13 | 7,810.00 | 8,050.00 | 7,780.00 | 8,030.00 | 23,868.50 | 46,775 |
| 2023-12-12 | 7,910.00 | 8,050.00 | 7,760.00 | 7,920.00 | 23,541.53 | 71,939 |
| 2023-12-11 | 7,500.00 | 8,030.00 | 7,360.00 | 7,990.00 | 23,749.60 | 188,846 |
| 2023-12-08 | 7,350.00 | 7,370.00 | 7,150.00 | 7,360.00 | 21,876.98 | 20,903 |
| 2023-12-07 | 7,650.00 | 7,650.00 | 7,210.00 | 7,210.00 | 21,431.11 | 36,965 |
| 2023-12-06 | 7,420.00 | 7,770.00 | 7,190.00 | 7,660.00 | 22,768.70 | 86,240 |
| 2023-12-05 | 7,190.00 | 7,490.00 | 7,150.00 | 7,410.00 | 22,025.60 | 37,247 |
| 2023-12-04 | 7,340.00 | 7,380.00 | 7,100.00 | 7,300.00 | 21,698.63 | 36,409 |
| 2023-12-01 | 7,590.00 | 7,600.00 | 7,350.00 | 7,380.00 | 21,936.43 | 27,454 |
| 2023-11-30 | 7,550.00 | 7,640.00 | 7,390.00 | 7,610.00 | 22,620.08 | 31,516 |
| 2023-11-29 | 7,530.00 | 7,630.00 | 7,330.00 | 7,570.00 | 22,501.18 | 80,065 |
| 2023-11-28 | 7,060.00 | 7,450.00 | 7,050.00 | 7,440.00 | 22,114.77 | 70,107 |
| 2023-11-27 | 7,190.00 | 7,210.00 | 7,000.00 | 7,050.00 | 20,955.53 | 29,697 |
| 2023-11-24 | 6,830.00 | 7,180.00 | 6,830.00 | 7,140.00 | 21,223.05 | 43,188 |
| 2023-11-23 | 6,880.00 | 7,100.00 | 6,760.00 | 6,920.00 | 20,569.11 | 52,768 |
| 2023-11-22 | 6,740.00 | 6,840.00 | 6,620.00 | 6,830.00 | 20,301.60 | 22,225 |
| 2023-11-21 | 6,560.00 | 6,840.00 | 6,540.00 | 6,810.00 | 20,242.15 | 51,991 |
| 2023-11-20 | 6,150.00 | 6,570.00 | 6,070.00 | 6,510.00 | 19,350.42 | 35,373 |
| 2023-11-17 | 6,370.00 | 6,370.00 | 6,010.00 | 6,160.00 | 18,310.08 | 27,130 |
| 2023-11-16 | 6,010.00 | 6,390.00 | 6,000.00 | 6,290.00 | 18,696.49 | 48,557 |
| 2023-11-15 | 5,800.00 | 6,020.00 | 5,770.00 | 6,010.00 | 17,864.22 | 44,061 |
| 2023-11-14 | 5,520.00 | 5,720.00 | 5,520.00 | 5,700.00 | 16,942.77 | 13,600 |
| 2023-11-13 | 5,610.00 | 5,770.00 | 5,480.00 | 5,530.00 | 16,437.46 | 18,328 |
| 2023-11-10 | 5,740.00 | 5,760.00 | 5,600.00 | 5,660.00 | 16,823.87 | 26,227 |
| 2023-11-09 | 5,900.00 | 5,930.00 | 5,720.00 | 5,920.00 | 17,596.70 | 11,740 |
| 2023-11-08 | 6,090.00 | 6,100.00 | 5,750.00 | 5,910.00 | 17,566.97 | 13,582 |
| 2023-11-07 | 5,900.00 | 6,100.00 | 5,800.00 | 6,010.00 | 17,864.22 | 24,159 |
| 2023-11-06 | 5,900.00 | 6,000.00 | 5,730.00 | 5,930.00 | 17,626.42 | 23,771 |
| 2023-11-03 | 5,580.00 | 5,900.00 | 5,540.00 | 5,840.00 | 17,358.91 | 29,324 |
| 2023-11-02 | 5,390.00 | 5,630.00 | 5,390.00 | 5,580.00 | 16,586.08 | 26,265 |
| 2023-11-01 | 5,430.00 | 5,550.00 | 5,270.00 | 5,290.00 | 15,724.08 | 25,869 |
| 2023-10-31 | 5,620.00 | 5,710.00 | 5,340.00 | 5,430.00 | 16,140.22 | 33,438 |
| 2023-10-30 | 5,470.00 | 5,650.00 | 5,470.00 | 5,600.00 | 16,645.53 | 11,847 |
| 2023-10-27 | 5,790.00 | 5,870.00 | 5,450.00 | 5,590.00 | 16,615.80 | 46,959 |
| 2023-10-26 | 6,140.00 | 6,140.00 | 5,720.00 | 5,780.00 | 17,180.56 | 54,477 |
| 2023-10-25 | 5,750.00 | 6,600.00 | 5,560.00 | 6,190.00 | 18,399.25 | 363,127 |
| 2023-10-24 | 5,640.00 | 5,800.00 | 5,210.00 | 5,650.00 | 16,794.15 | 80,015 |
| 2023-10-23 | 5,540.00 | 5,790.00 | 5,470.00 | 5,470.00 | 16,259.11 | 45,727 |
| 2023-10-20 | 6,070.00 | 6,150.00 | 5,700.00 | 5,730.00 | 17,031.94 | 59,260 |
| 2023-10-19 | 6,310.00 | 6,390.00 | 6,150.00 | 6,230.00 | 18,518.15 | 28,994 |
| 2023-10-18 | 6,140.00 | 6,500.00 | 6,140.00 | 6,440.00 | 19,142.35 | 27,849 |
| 2023-10-17 | 6,220.00 | 6,330.00 | 6,190.00 | 6,190.00 | 18,399.25 | 11,448 |
| 2023-10-16 | 6,300.00 | 6,340.00 | 6,150.00 | 6,190.00 | 18,399.25 | 29,026 |
| 2023-10-13 | 6,540.00 | 6,540.00 | 6,300.00 | 6,400.00 | 19,023.46 | 24,898 |
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.