Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 6,600.00 | 6,740.00 | 6,500.00 | 6,540.00 | 19,439.60 | 34,717 |
| 2023-10-11 | 6,630.00 | 6,900.00 | 6,570.00 | 6,600.00 | 19,617.94 | 48,454 |
| 2023-10-10 | 6,380.00 | 6,990.00 | 6,260.00 | 6,730.00 | 20,004.36 | 50,875 |
| 2023-10-06 | 6,230.00 | 6,500.00 | 6,230.00 | 6,410.00 | 19,053.18 | 19,356 |
| 2023-10-05 | 6,500.00 | 6,570.00 | 6,110.00 | 6,350.00 | 18,874.84 | 42,519 |
| 2023-10-04 | 6,680.00 | 6,820.00 | 6,410.00 | 6,420.00 | 19,082.91 | 41,219 |
| 2023-09-27 | 6,320.00 | 6,700.00 | 6,320.00 | 6,700.00 | 19,915.18 | 36,633 |
| 2023-09-26 | 6,550.00 | 6,620.00 | 6,260.00 | 6,320.00 | 18,785.66 | 58,604 |
| 2023-09-25 | 6,790.00 | 6,860.00 | 6,500.00 | 6,600.00 | 19,617.94 | 21,778 |
| 2023-09-22 | 6,620.00 | 6,860.00 | 6,610.00 | 6,800.00 | 20,212.42 | 27,989 |
| 2023-09-21 | 7,000.00 | 7,080.00 | 6,730.00 | 6,810.00 | 20,242.15 | 39,180 |
| 2023-09-20 | 7,010.00 | 7,160.00 | 7,000.00 | 7,080.00 | 21,044.70 | 19,787 |
| 2023-09-19 | 7,220.00 | 7,270.00 | 7,030.00 | 7,070.00 | 21,014.98 | 36,867 |
| 2023-09-18 | 7,360.00 | 7,720.00 | 7,160.00 | 7,300.00 | 21,698.63 | 311,840 |
| 2023-09-15 | 7,100.00 | 7,210.00 | 7,050.00 | 7,150.00 | 21,252.77 | 48,497 |
| 2023-09-14 | 7,200.00 | 7,280.00 | 7,040.00 | 7,100.00 | 21,104.15 | 68,782 |
| 2023-09-13 | 7,400.00 | 7,490.00 | 7,150.00 | 7,240.00 | 21,520.29 | 45,195 |
| 2023-09-12 | 7,780.00 | 7,790.00 | 7,360.00 | 7,390.00 | 21,966.15 | 61,542 |
| 2023-09-11 | 7,800.00 | 7,980.00 | 7,520.00 | 7,820.00 | 23,244.29 | 94,480 |
| 2023-09-08 | 8,130.00 | 8,390.00 | 7,720.00 | 7,870.00 | 23,392.91 | 171,320 |
| 2023-09-07 | 8,440.00 | 8,460.00 | 8,140.00 | 8,190.00 | 24,344.08 | 293,075 |
| 2023-09-06 | 7,860.00 | 8,400.00 | 7,740.00 | 8,340.00 | 24,789.94 | 829,576 |
| 2023-09-05 | 7,480.00 | 7,950.00 | 7,350.00 | 7,900.00 | 23,482.08 | 143,100 |
| 2023-09-04 | 7,440.00 | 7,690.00 | 7,230.00 | 7,600.00 | 22,590.36 | 106,065 |
| 2023-09-01 | 7,600.00 | 7,800.00 | 7,440.00 | 7,530.00 | 22,382.29 | 143,911 |
| 2023-08-31 | 7,490.00 | 7,700.00 | 7,330.00 | 7,470.00 | 22,203.94 | 91,703 |
| 2023-08-30 | 7,380.00 | 7,790.00 | 7,190.00 | 7,470.00 | 22,203.94 | 218,901 |
| 2023-08-29 | 7,550.00 | 7,700.00 | 7,170.00 | 7,290.00 | 21,668.91 | 145,016 |
| 2023-08-28 | 6,400.00 | 7,640.00 | 6,400.00 | 7,550.00 | 22,441.74 | 535,321 |
| 2023-08-25 | 6,300.00 | 6,450.00 | 6,220.00 | 6,430.00 | 19,112.63 | 39,192 |
| 2023-08-24 | 6,360.00 | 6,560.00 | 6,360.00 | 6,420.00 | 19,082.91 | 47,980 |
| 2023-08-23 | 6,480.00 | 6,540.00 | 6,230.00 | 6,290.00 | 18,696.49 | 58,792 |
| 2023-08-22 | 6,720.00 | 6,780.00 | 6,500.00 | 6,550.00 | 19,469.32 | 40,595 |
| 2023-08-21 | 6,630.00 | 6,830.00 | 6,520.00 | 6,750.00 | 20,063.80 | 44,760 |
| 2023-08-18 | 6,400.00 | 6,750.00 | 6,400.00 | 6,640.00 | 19,736.84 | 53,650 |
| 2023-08-17 | 6,230.00 | 6,630.00 | 6,230.00 | 6,510.00 | 19,350.42 | 56,982 |
| 2023-08-16 | 6,480.00 | 6,580.00 | 6,300.00 | 6,350.00 | 18,874.84 | 85,313 |
| 2023-08-14 | 7,150.00 | 7,200.00 | 6,720.00 | 6,720.00 | 19,974.63 | 135,764 |
| 2023-08-11 | 7,220.00 | 7,390.00 | 7,200.00 | 7,230.00 | 21,490.56 | 65,364 |
| 2023-08-10 | 7,720.00 | 7,720.00 | 7,130.00 | 7,320.00 | 21,758.08 | 117,854 |
| 2023-08-09 | 7,720.00 | 7,940.00 | 7,560.00 | 7,850.00 | 23,333.46 | 86,151 |
| 2023-08-08 | 8,060.00 | 8,250.00 | 7,550.00 | 7,640.00 | 22,709.25 | 197,942 |
| 2023-08-07 | 7,780.00 | 7,960.00 | 7,560.00 | 7,910.00 | 23,511.81 | 157,672 |
| 2023-08-04 | 7,370.00 | 7,640.00 | 7,270.00 | 7,610.00 | 22,620.08 | 75,788 |
| 2023-08-03 | 7,550.00 | 7,550.00 | 7,130.00 | 7,370.00 | 21,906.70 | 104,939 |
| 2023-08-02 | 7,950.00 | 8,030.00 | 7,530.00 | 7,590.00 | 22,560.63 | 158,269 |
| 2023-08-01 | 7,950.00 | 8,420.00 | 7,870.00 | 8,100.00 | 24,076.56 | 478,248 |
| 2023-07-31 | 7,320.00 | 7,790.00 | 7,100.00 | 7,760.00 | 23,065.94 | 199,093 |
| 2023-07-28 | 6,900.00 | 7,260.00 | 6,900.00 | 7,170.00 | 21,312.22 | 74,420 |
| 2023-07-27 | 6,940.00 | 7,230.00 | 6,850.00 | 6,970.00 | 20,717.73 | 118,259 |
| 2023-07-26 | 7,710.00 | 7,740.00 | 6,620.00 | 6,940.00 | 20,628.56 | 266,502 |
| 2023-07-25 | 8,220.00 | 8,390.00 | 7,810.00 | 7,810.00 | 23,214.56 | 237,982 |
| 2023-07-24 | 8,500.00 | 8,500.00 | 7,930.00 | 8,370.00 | 24,879.12 | 284,301 |
| 2023-07-21 | 8,190.00 | 9,140.00 | 7,770.00 | 8,590.00 | 25,533.05 | 1,954,745 |
| 2023-07-20 | 8,110.00 | 8,750.00 | 8,040.00 | 8,150.00 | 24,225.18 | 714,620 |
| 2023-07-19 | 8,180.00 | 8,360.00 | 7,860.00 | 8,070.00 | 23,987.39 | 420,637 |
| 2023-07-18 | 7,450.00 | 8,860.00 | 7,420.00 | 8,370.00 | 24,879.12 | 2,716,723 |
| 2023-07-17 | 7,030.00 | 7,310.00 | 6,800.00 | 7,120.00 | 21,163.60 | 128,587 |
| 2023-07-14 | 7,300.00 | 7,300.00 | 7,000.00 | 7,160.00 | 21,282.49 | 103,632 |
| 2023-07-13 | 6,740.00 | 7,350.00 | 6,720.00 | 7,270.00 | 21,609.46 | 235,245 |
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.