Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 6,740.00 | 7,350.00 | 6,720.00 | 7,270.00 | 21,609.46 | 235,245 |
| 2023-07-12 | 6,800.00 | 6,950.00 | 6,630.00 | 6,670.00 | 19,826.01 | 40,596 |
| 2023-07-11 | 6,760.00 | 6,960.00 | 6,650.00 | 6,790.00 | 20,182.70 | 56,155 |
| 2023-07-10 | 6,880.00 | 6,890.00 | 6,630.00 | 6,700.00 | 19,915.18 | 49,216 |
| 2023-07-07 | 6,700.00 | 7,080.00 | 6,630.00 | 6,900.00 | 20,509.67 | 101,915 |
| 2023-07-06 | 7,100.00 | 7,100.00 | 6,700.00 | 6,790.00 | 20,182.70 | 86,774 |
| 2023-07-05 | 7,410.00 | 7,410.00 | 7,140.00 | 7,140.00 | 21,223.05 | 107,517 |
| 2023-07-04 | 7,320.00 | 7,490.00 | 7,110.00 | 7,420.00 | 22,055.32 | 155,162 |
| 2023-07-03 | 7,320.00 | 7,560.00 | 7,210.00 | 7,320.00 | 21,758.08 | 428,261 |
| 2023-06-30 | 7,170.00 | 7,170.00 | 6,860.00 | 7,120.00 | 21,163.60 | 427,106 |
| 2023-06-29 | 6,100.00 | 7,200.00 | 6,100.00 | 6,970.00 | 20,717.73 | 1,233,835 |
| 2023-06-28 | 6,270.00 | 6,300.00 | 6,020.00 | 6,020.00 | 17,893.94 | 44,997 |
| 2023-06-27 | 6,250.00 | 6,750.00 | 6,100.00 | 6,200.00 | 18,428.98 | 371,211 |
| 2023-06-26 | 6,100.00 | 6,290.00 | 5,990.00 | 6,250.00 | 18,577.60 | 66,515 |
| 2023-06-23 | 6,010.00 | 6,200.00 | 5,920.00 | 6,100.00 | 18,131.73 | 70,036 |
| 2023-06-22 | 5,730.00 | 6,780.00 | 5,680.00 | 6,100.00 | 18,131.73 | 806,458 |
| 2023-06-21 | 5,890.00 | 5,980.00 | 5,730.00 | 5,730.00 | 17,031.94 | 27,939 |
| 2023-06-20 | 5,900.00 | 6,000.00 | 5,830.00 | 5,890.00 | 17,507.53 | 18,983 |
| 2023-06-19 | 6,010.00 | 6,050.00 | 5,900.00 | 5,970.00 | 17,745.32 | 25,378 |
| 2023-06-16 | 6,080.00 | 6,080.00 | 5,960.00 | 6,010.00 | 17,864.22 | 12,466 |
| 2023-06-15 | 6,030.00 | 6,130.00 | 5,900.00 | 5,970.00 | 17,745.32 | 16,554 |
| 2023-06-14 | 6,280.00 | 6,280.00 | 5,980.00 | 6,030.00 | 17,923.66 | 25,542 |
| 2023-06-13 | 6,110.00 | 6,240.00 | 6,110.00 | 6,230.00 | 18,518.15 | 16,465 |
| 2023-06-12 | 6,090.00 | 6,170.00 | 6,000.00 | 6,140.00 | 18,250.63 | 17,221 |
| 2023-06-09 | 6,030.00 | 6,140.00 | 6,000.00 | 6,090.00 | 18,102.01 | 16,804 |
| 2023-06-08 | 6,100.00 | 6,150.00 | 5,950.00 | 5,970.00 | 17,745.32 | 28,170 |
| 2023-06-07 | 6,160.00 | 6,250.00 | 6,150.00 | 6,170.00 | 18,339.80 | 14,732 |
| 2023-06-05 | 6,180.00 | 6,250.00 | 6,110.00 | 6,160.00 | 18,310.08 | 11,219 |
| 2023-06-02 | 6,300.00 | 6,460.00 | 6,080.00 | 6,180.00 | 18,369.53 | 41,911 |
| 2023-06-01 | 6,300.00 | 6,390.00 | 6,200.00 | 6,310.00 | 18,755.94 | 21,773 |
| 2023-05-31 | 6,400.00 | 7,030.00 | 6,300.00 | 6,300.00 | 18,726.22 | 244,775 |
| 2023-05-30 | 6,250.00 | 6,460.00 | 6,200.00 | 6,400.00 | 19,023.46 | 24,033 |
| 2023-05-26 | 6,540.00 | 6,540.00 | 6,160.00 | 6,180.00 | 18,369.53 | 29,359 |
| 2023-05-25 | 6,420.00 | 6,580.00 | 6,360.00 | 6,430.00 | 19,112.63 | 35,543 |
| 2023-05-24 | 6,390.00 | 6,410.00 | 6,210.00 | 6,320.00 | 18,785.66 | 24,093 |
| 2023-05-23 | 6,300.00 | 6,410.00 | 6,140.00 | 6,400.00 | 19,023.46 | 39,416 |
| 2023-05-22 | 6,350.00 | 6,360.00 | 6,100.00 | 6,240.00 | 18,547.87 | 26,008 |
| 2023-05-19 | 6,190.00 | 6,380.00 | 6,110.00 | 6,310.00 | 18,755.94 | 52,131 |
| 2023-05-18 | 5,970.00 | 6,190.00 | 5,930.00 | 6,050.00 | 17,983.11 | 51,689 |
| 2023-05-17 | 5,670.00 | 5,960.00 | 5,640.00 | 5,930.00 | 17,626.42 | 54,188 |
| 2023-05-16 | 5,470.00 | 5,680.00 | 5,400.00 | 5,670.00 | 16,853.59 | 58,534 |
| 2023-05-15 | 5,850.00 | 6,000.00 | 5,280.00 | 5,470.00 | 16,259.11 | 214,677 |
| 2023-05-12 | 6,310.00 | 6,350.00 | 6,150.00 | 6,270.00 | 18,637.04 | 31,459 |
| 2023-05-11 | 6,400.00 | 6,450.00 | 6,270.00 | 6,360.00 | 18,904.56 | 25,839 |
| 2023-05-10 | 6,440.00 | 6,580.00 | 6,300.00 | 6,330.00 | 18,815.39 | 29,820 |
| 2023-05-09 | 6,730.00 | 6,820.00 | 6,420.00 | 6,500.00 | 19,320.70 | 34,196 |
| 2023-05-08 | 6,760.00 | 6,860.00 | 6,620.00 | 6,750.00 | 20,063.80 | 36,399 |
| 2023-05-04 | 6,630.00 | 6,690.00 | 6,480.00 | 6,580.00 | 19,558.49 | 33,017 |
| 2023-05-03 | 6,630.00 | 6,790.00 | 6,570.00 | 6,630.00 | 19,707.11 | 54,369 |
| 2023-05-02 | 6,560.00 | 7,150.00 | 6,460.00 | 6,850.00 | 20,361.05 | 235,068 |
| 2023-04-28 | 6,750.00 | 6,990.00 | 6,570.00 | 6,640.00 | 19,736.84 | 61,630 |
| 2023-04-27 | 6,800.00 | 6,820.00 | 6,530.00 | 6,750.00 | 20,063.80 | 34,907 |
| 2023-04-26 | 6,800.00 | 6,950.00 | 6,610.00 | 6,800.00 | 20,212.42 | 40,259 |
| 2023-04-25 | 6,920.00 | 6,950.00 | 6,600.00 | 6,820.00 | 20,271.87 | 59,643 |
| 2023-04-24 | 7,070.00 | 7,070.00 | 6,830.00 | 6,930.00 | 20,598.84 | 46,431 |
| 2023-04-21 | 7,180.00 | 7,290.00 | 6,950.00 | 7,050.00 | 20,955.53 | 65,308 |
| 2023-04-20 | 7,300.00 | 7,380.00 | 6,990.00 | 7,020.00 | 20,866.36 | 94,046 |
| 2023-04-19 | 7,390.00 | 7,500.00 | 7,180.00 | 7,380.00 | 21,936.43 | 73,523 |
| 2023-04-18 | 7,550.00 | 7,590.00 | 7,310.00 | 7,390.00 | 21,966.15 | 77,972 |
| 2023-04-17 | 7,730.00 | 7,780.00 | 7,520.00 | 7,550.00 | 22,441.74 | 72,503 |
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.