Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 5,450.00 | 5,560.00 | 5,260.00 | 5,340.00 | 15,872.70 | 95,707 |
| 2023-01-16 | 5,550.00 | 5,790.00 | 5,240.00 | 5,490.00 | 16,318.56 | 447,936 |
| 2023-01-13 | 4,995.00 | 5,340.00 | 4,960.00 | 5,320.00 | 15,813.25 | 204,028 |
| 2023-01-12 | 5,020.00 | 5,090.00 | 4,935.00 | 4,955.00 | 14,728.32 | 29,540 |
| 2023-01-11 | 5,030.00 | 5,140.00 | 4,935.00 | 5,010.00 | 14,891.80 | 59,752 |
| 2023-01-10 | 4,940.00 | 4,990.00 | 4,830.00 | 4,985.00 | 14,817.49 | 45,348 |
| 2023-01-09 | 4,885.00 | 4,970.00 | 4,850.00 | 4,925.00 | 14,639.15 | 63,828 |
| 2023-01-06 | 4,665.00 | 4,900.00 | 4,600.00 | 4,850.00 | 14,416.21 | 39,716 |
| 2023-01-05 | 4,460.00 | 4,865.00 | 4,460.00 | 4,655.00 | 13,836.59 | 79,156 |
| 2023-01-04 | 4,355.00 | 4,490.00 | 4,310.00 | 4,455.00 | 13,242.11 | 22,437 |
| 2023-01-03 | 4,360.00 | 4,500.00 | 4,300.00 | 4,360.00 | 12,959.73 | 44,723 |
| 2023-01-02 | 4,990.00 | 4,990.00 | 4,375.00 | 4,415.00 | 13,123.21 | 120,497 |
| 2022-12-29 | 4,910.00 | 4,985.00 | 4,805.00 | 4,885.00 | 14,520.25 | 42,703 |
| 2022-12-28 | 4,915.00 | 4,965.00 | 4,840.00 | 4,950.00 | 14,713.46 | 61,319 |
| 2022-12-27 | 4,680.00 | 5,040.00 | 4,680.00 | 4,920.00 | 14,475.66 | 311,117 |
| 2022-12-26 | 4,675.00 | 4,810.00 | 4,510.00 | 4,555.00 | 13,401.76 | 69,214 |
| 2022-12-23 | 4,745.00 | 4,745.00 | 4,560.00 | 4,560.00 | 13,416.47 | 44,121 |
| 2022-12-22 | 4,710.00 | 4,900.00 | 4,710.00 | 4,745.00 | 13,960.78 | 41,810 |
| 2022-12-21 | 4,830.00 | 4,845.00 | 4,695.00 | 4,705.00 | 13,843.09 | 35,624 |
| 2022-12-20 | 4,955.00 | 4,955.00 | 4,680.00 | 4,775.00 | 14,049.04 | 54,789 |
| 2022-12-19 | 4,780.00 | 5,050.00 | 4,700.00 | 4,955.00 | 14,578.64 | 80,341 |
| 2022-12-16 | 4,665.00 | 4,825.00 | 4,660.00 | 4,770.00 | 14,034.33 | 21,932 |
| 2022-12-15 | 4,940.00 | 4,940.00 | 4,640.00 | 4,810.00 | 14,152.02 | 24,447 |
| 2022-12-14 | 4,795.00 | 5,030.00 | 4,740.00 | 4,930.00 | 14,505.08 | 59,006 |
| 2022-12-13 | 4,880.00 | 5,010.00 | 4,785.00 | 4,800.00 | 14,122.60 | 123,053 |
| 2022-12-12 | 4,690.00 | 4,855.00 | 4,675.00 | 4,795.00 | 14,107.89 | 55,525 |
| 2022-12-09 | 4,600.00 | 4,705.00 | 4,590.00 | 4,690.00 | 13,798.95 | 13,620 |
| 2022-12-08 | 4,615.00 | 4,735.00 | 4,595.00 | 4,605.00 | 13,548.87 | 25,116 |
| 2022-12-07 | 4,665.00 | 4,745.00 | 4,630.00 | 4,675.00 | 13,754.82 | 21,926 |
| 2022-12-06 | 4,755.00 | 4,785.00 | 4,650.00 | 4,715.00 | 13,872.51 | 26,663 |
| 2022-12-05 | 4,645.00 | 4,800.00 | 4,615.00 | 4,770.00 | 14,034.33 | 60,946 |
| 2022-12-02 | 4,580.00 | 4,665.00 | 4,525.00 | 4,645.00 | 13,666.56 | 34,407 |
| 2022-12-01 | 4,540.00 | 4,640.00 | 4,510.00 | 4,600.00 | 13,534.16 | 20,115 |
| 2022-11-30 | 4,475.00 | 4,545.00 | 4,420.00 | 4,540.00 | 13,357.62 | 11,880 |
| 2022-11-29 | 4,220.00 | 4,635.00 | 4,220.00 | 4,475.00 | 13,166.38 | 49,012 |
| 2022-11-28 | 4,555.00 | 4,590.00 | 4,330.00 | 4,330.00 | 12,739.76 | 23,156 |
| 2022-11-25 | 4,740.00 | 4,740.00 | 4,500.00 | 4,550.00 | 13,387.05 | 26,657 |
| 2022-11-24 | 4,485.00 | 4,620.00 | 4,440.00 | 4,590.00 | 13,504.73 | 33,270 |
| 2022-11-23 | 4,440.00 | 4,555.00 | 4,400.00 | 4,405.00 | 12,960.43 | 29,000 |
| 2022-11-22 | 4,365.00 | 4,450.00 | 4,235.00 | 4,400.00 | 12,945.71 | 33,208 |
| 2022-11-21 | 4,665.00 | 4,665.00 | 4,410.00 | 4,420.00 | 13,004.56 | 43,176 |
| 2022-11-18 | 4,760.00 | 4,860.00 | 4,595.00 | 4,620.00 | 13,593.00 | 52,547 |
| 2022-11-17 | 4,825.00 | 4,930.00 | 4,685.00 | 4,745.00 | 13,960.78 | 77,581 |
| 2022-11-16 | 4,715.00 | 4,910.00 | 4,640.00 | 4,825.00 | 14,196.15 | 108,265 |
| 2022-11-15 | 4,775.00 | 4,800.00 | 4,690.00 | 4,700.00 | 13,828.38 | 67,159 |
| 2022-11-14 | 4,770.00 | 4,825.00 | 4,620.00 | 4,775.00 | 14,049.04 | 68,246 |
| 2022-11-11 | 4,630.00 | 4,760.00 | 4,570.00 | 4,715.00 | 13,872.51 | 136,095 |
| 2022-11-10 | 4,590.00 | 4,590.00 | 4,495.00 | 4,495.00 | 13,225.22 | 35,681 |
| 2022-11-09 | 4,520.00 | 4,640.00 | 4,490.00 | 4,600.00 | 13,534.16 | 60,616 |
| 2022-11-08 | 4,500.00 | 4,600.00 | 4,460.00 | 4,560.00 | 13,416.47 | 59,434 |
| 2022-11-07 | 4,480.00 | 4,675.00 | 4,445.00 | 4,500.00 | 13,239.94 | 87,181 |
| 2022-11-04 | 4,535.00 | 4,580.00 | 4,495.00 | 4,535.00 | 13,342.91 | 41,831 |
| 2022-11-03 | 4,500.00 | 4,700.00 | 4,470.00 | 4,605.00 | 13,548.87 | 72,396 |
| 2022-11-02 | 4,460.00 | 4,880.00 | 4,450.00 | 4,635.00 | 13,637.13 | 458,093 |
| 2022-11-01 | 4,465.00 | 4,510.00 | 4,360.00 | 4,500.00 | 13,239.94 | 58,868 |
| 2022-10-31 | 4,515.00 | 4,635.00 | 4,405.00 | 4,425.00 | 13,019.27 | 101,217 |
| 2022-10-28 | 4,630.00 | 4,630.00 | 4,405.00 | 4,460.00 | 13,122.25 | 138,880 |
| 2022-10-27 | 4,665.00 | 4,820.00 | 4,550.00 | 4,700.00 | 13,828.38 | 327,114 |
| 2022-10-26 | 4,035.00 | 5,120.00 | 4,035.00 | 4,600.00 | 13,534.16 | 2,920,286 |
| 2022-10-25 | 3,905.00 | 4,350.00 | 3,905.00 | 4,035.00 | 11,871.81 | 35,402 |
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.