Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 7,830.00 | 7,880.00 | 7,680.00 | 7,780.00 | 23,125.39 | 67,342 |
| 2023-04-13 | 7,790.00 | 7,900.00 | 7,540.00 | 7,800.00 | 23,184.84 | 85,446 |
| 2023-04-12 | 7,910.00 | 7,980.00 | 7,620.00 | 7,820.00 | 23,244.29 | 85,577 |
| 2023-04-11 | 7,820.00 | 7,920.00 | 7,630.00 | 7,900.00 | 23,482.08 | 90,869 |
| 2023-04-10 | 7,950.00 | 8,100.00 | 7,680.00 | 7,820.00 | 23,244.29 | 128,490 |
| 2023-04-07 | 8,300.00 | 8,340.00 | 7,980.00 | 8,080.00 | 24,017.12 | 107,751 |
| 2023-04-06 | 8,530.00 | 8,530.00 | 8,130.00 | 8,250.00 | 24,522.43 | 125,333 |
| 2023-04-05 | 8,400.00 | 8,770.00 | 8,390.00 | 8,650.00 | 25,711.39 | 176,310 |
| 2023-04-04 | 8,380.00 | 8,650.00 | 8,300.00 | 8,380.00 | 24,908.84 | 125,357 |
| 2023-04-03 | 8,380.00 | 8,700.00 | 8,200.00 | 8,410.00 | 24,998.01 | 143,894 |
| 2023-03-31 | 8,810.00 | 9,140.00 | 8,280.00 | 8,400.00 | 24,968.29 | 287,722 |
| 2023-03-30 | 8,930.00 | 9,290.00 | 8,730.00 | 8,810.00 | 26,186.98 | 451,188 |
| 2023-03-29 | 8,250.00 | 10,370.00 | 8,060.00 | 9,260.00 | 27,524.57 | 2,183,742 |
| 2023-03-28 | 8,360.00 | 8,650.00 | 8,230.00 | 8,350.00 | 24,819.67 | 176,520 |
| 2023-03-27 | 8,530.00 | 8,610.00 | 8,250.00 | 8,440.00 | 25,087.19 | 179,863 |
| 2023-03-24 | 8,930.00 | 8,930.00 | 8,310.00 | 8,370.00 | 24,879.12 | 291,387 |
| 2023-03-23 | 8,690.00 | 9,500.00 | 8,690.00 | 8,800.00 | 26,157.25 | 907,423 |
| 2023-03-22 | 7,590.00 | 8,770.00 | 7,480.00 | 8,630.00 | 25,651.94 | 1,237,264 |
| 2023-03-21 | 7,390.00 | 7,650.00 | 7,340.00 | 7,430.00 | 22,085.05 | 114,050 |
| 2023-03-20 | 7,760.00 | 7,780.00 | 7,340.00 | 7,390.00 | 21,966.15 | 178,935 |
| 2023-03-17 | 7,310.00 | 7,830.00 | 7,300.00 | 7,730.00 | 22,976.77 | 226,499 |
| 2023-03-16 | 7,300.00 | 7,440.00 | 7,040.00 | 7,160.00 | 21,282.49 | 128,124 |
| 2023-03-15 | 7,250.00 | 7,490.00 | 7,200.00 | 7,300.00 | 21,698.63 | 116,335 |
| 2023-03-14 | 7,520.00 | 7,610.00 | 7,000.00 | 7,080.00 | 21,044.70 | 139,604 |
| 2023-03-13 | 7,680.00 | 7,680.00 | 7,240.00 | 7,630.00 | 22,679.53 | 108,475 |
| 2023-03-10 | 7,770.00 | 7,950.00 | 7,650.00 | 7,770.00 | 23,095.67 | 108,557 |
| 2023-03-09 | 8,400.00 | 8,460.00 | 7,890.00 | 8,000.00 | 23,779.32 | 182,665 |
| 2023-03-08 | 8,540.00 | 8,750.00 | 8,240.00 | 8,400.00 | 24,968.29 | 352,888 |
| 2023-03-07 | 8,210.00 | 9,990.00 | 8,060.00 | 8,930.00 | 26,543.67 | 1,946,948 |
| 2023-03-06 | 8,700.00 | 8,700.00 | 8,040.00 | 8,300.00 | 24,671.05 | 230,276 |
| 2023-03-03 | 9,080.00 | 9,080.00 | 8,510.00 | 8,540.00 | 25,384.43 | 540,524 |
| 2023-03-02 | 9,000.00 | 9,100.00 | 8,240.00 | 8,730.00 | 25,949.19 | 676,750 |
| 2023-02-28 | 8,450.00 | 8,790.00 | 8,090.00 | 8,650.00 | 25,711.39 | 1,182,046 |
| 2023-02-27 | 6,850.00 | 8,780.00 | 6,800.00 | 8,490.00 | 25,235.81 | 3,224,145 |
| 2023-02-24 | 6,720.00 | 7,100.00 | 6,720.00 | 6,800.00 | 20,212.42 | 178,020 |
| 2023-02-23 | 6,420.00 | 6,850.00 | 6,200.00 | 6,710.00 | 19,944.91 | 118,278 |
| 2023-02-22 | 6,620.00 | 6,680.00 | 6,300.00 | 6,400.00 | 19,023.46 | 109,735 |
| 2023-02-21 | 6,590.00 | 6,790.00 | 6,590.00 | 6,760.00 | 20,093.53 | 50,796 |
| 2023-02-20 | 6,600.00 | 6,720.00 | 6,500.00 | 6,630.00 | 19,707.11 | 58,211 |
| 2023-02-17 | 6,530.00 | 6,720.00 | 6,530.00 | 6,610.00 | 19,647.67 | 53,187 |
| 2023-02-16 | 6,700.00 | 6,760.00 | 6,490.00 | 6,760.00 | 20,093.53 | 95,467 |
| 2023-02-15 | 7,350.00 | 7,590.00 | 6,500.00 | 6,620.00 | 19,677.39 | 351,854 |
| 2023-02-14 | 7,180.00 | 7,800.00 | 6,830.00 | 7,340.00 | 21,817.53 | 920,046 |
| 2023-02-13 | 6,910.00 | 7,290.00 | 6,910.00 | 7,220.00 | 21,460.84 | 125,743 |
| 2023-02-10 | 7,160.00 | 7,260.00 | 6,920.00 | 7,030.00 | 20,896.08 | 191,858 |
| 2023-02-09 | 7,440.00 | 7,500.00 | 7,090.00 | 7,200.00 | 21,401.39 | 185,755 |
| 2023-02-08 | 7,730.00 | 7,730.00 | 7,300.00 | 7,660.00 | 22,768.70 | 177,153 |
| 2023-02-07 | 7,460.00 | 7,820.00 | 7,460.00 | 7,620.00 | 22,649.80 | 255,016 |
| 2023-02-06 | 7,680.00 | 7,680.00 | 7,500.00 | 7,500.00 | 22,293.12 | 102,014 |
| 2023-02-03 | 8,070.00 | 8,070.00 | 7,760.00 | 7,760.00 | 23,065.94 | 87,779 |
| 2023-02-02 | 7,900.00 | 8,000.00 | 7,780.00 | 8,000.00 | 23,779.32 | 158,143 |
| 2023-02-01 | 7,920.00 | 8,400.00 | 7,750.00 | 8,060.00 | 23,957.67 | 1,032,170 |
| 2023-01-31 | 7,000.00 | 8,470.00 | 6,890.00 | 7,930.00 | 23,571.25 | 4,739,710 |
| 2023-01-30 | 7,020.00 | 7,030.00 | 6,650.00 | 6,820.00 | 20,271.87 | 698,760 |
| 2023-01-27 | 5,720.00 | 7,300.00 | 5,680.00 | 6,960.00 | 20,688.01 | 3,285,049 |
| 2023-01-26 | 5,930.00 | 5,930.00 | 5,550.00 | 5,640.00 | 16,764.42 | 146,249 |
| 2023-01-25 | 5,900.00 | 6,190.00 | 5,840.00 | 5,930.00 | 17,626.42 | 195,448 |
| 2023-01-20 | 5,810.00 | 5,960.00 | 5,720.00 | 5,800.00 | 17,240.01 | 138,175 |
| 2023-01-19 | 5,530.00 | 5,800.00 | 5,500.00 | 5,780.00 | 17,180.56 | 133,067 |
| 2023-01-18 | 5,400.00 | 5,850.00 | 5,300.00 | 5,550.00 | 16,496.91 | 236,408 |
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.