Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 3,950.00 | 4,075.00 | 3,900.00 | 3,905.00 | 11,489.32 | 25,549 |
| 2022-10-21 | 3,905.00 | 3,940.00 | 3,830.00 | 3,860.00 | 11,356.92 | 19,261 |
| 2022-10-20 | 3,965.00 | 4,095.00 | 3,900.00 | 3,940.00 | 11,592.30 | 16,257 |
| 2022-10-19 | 4,175.00 | 4,200.00 | 4,045.00 | 4,045.00 | 11,901.23 | 19,981 |
| 2022-10-18 | 4,095.00 | 4,275.00 | 4,095.00 | 4,130.00 | 12,151.32 | 39,787 |
| 2022-10-17 | 4,200.00 | 4,760.00 | 4,060.00 | 4,090.00 | 12,033.63 | 223,087 |
| 2022-10-14 | 3,735.00 | 3,925.00 | 3,735.00 | 3,920.00 | 11,533.45 | 23,929 |
| 2022-10-13 | 3,900.00 | 3,970.00 | 3,630.00 | 3,715.00 | 10,930.30 | 37,507 |
| 2022-10-12 | 3,890.00 | 4,000.00 | 3,850.00 | 3,955.00 | 11,636.43 | 16,301 |
| 2022-10-11 | 4,105.00 | 4,185.00 | 3,875.00 | 3,890.00 | 11,445.19 | 33,433 |
| 2022-10-07 | 4,225.00 | 4,325.00 | 4,180.00 | 4,240.00 | 12,474.96 | 22,171 |
| 2022-10-06 | 4,165.00 | 4,390.00 | 4,140.00 | 4,300.00 | 12,651.49 | 24,945 |
| 2022-10-05 | 4,185.00 | 4,350.00 | 4,050.00 | 4,210.00 | 12,386.70 | 27,085 |
| 2022-10-04 | 4,140.00 | 4,225.00 | 4,115.00 | 4,155.00 | 12,224.87 | 25,569 |
| 2022-09-30 | 3,975.00 | 4,135.00 | 3,870.00 | 4,100.00 | 12,063.05 | 29,641 |
| 2022-09-29 | 4,165.00 | 4,350.00 | 4,070.00 | 4,070.00 | 11,974.79 | 27,405 |
| 2022-09-28 | 4,345.00 | 4,375.00 | 4,105.00 | 4,135.00 | 12,166.03 | 26,557 |
| 2022-09-27 | 4,415.00 | 4,850.00 | 4,230.00 | 4,355.00 | 12,813.32 | 79,710 |
| 2022-09-26 | 4,515.00 | 4,620.00 | 4,370.00 | 4,415.00 | 12,989.85 | 40,700 |
| 2022-09-23 | 4,755.00 | 4,795.00 | 4,635.00 | 4,670.00 | 13,740.11 | 21,052 |
| 2022-09-22 | 4,660.00 | 4,885.00 | 4,660.00 | 4,805.00 | 14,137.31 | 28,375 |
| 2022-09-21 | 4,755.00 | 4,960.00 | 4,690.00 | 4,770.00 | 14,034.33 | 24,101 |
| 2022-09-20 | 4,770.00 | 4,935.00 | 4,760.00 | 4,830.00 | 14,210.86 | 31,117 |
| 2022-09-19 | 4,975.00 | 5,010.00 | 4,690.00 | 4,740.00 | 13,946.07 | 38,716 |
| 2022-09-16 | 5,200.00 | 5,230.00 | 4,965.00 | 4,970.00 | 14,622.77 | 54,843 |
| 2022-09-15 | 5,320.00 | 5,340.00 | 5,180.00 | 5,220.00 | 15,358.33 | 34,644 |
| 2022-09-14 | 5,150.00 | 5,460.00 | 5,070.00 | 5,350.00 | 15,740.81 | 53,262 |
| 2022-09-13 | 5,190.00 | 5,390.00 | 5,190.00 | 5,350.00 | 15,740.81 | 32,341 |
| 2022-09-08 | 5,420.00 | 5,490.00 | 5,170.00 | 5,170.00 | 15,211.21 | 63,088 |
| 2022-09-07 | 5,630.00 | 5,680.00 | 5,370.00 | 5,390.00 | 15,858.50 | 49,759 |
| 2022-09-06 | 5,650.00 | 5,770.00 | 5,610.00 | 5,680.00 | 16,711.74 | 22,081 |
| 2022-09-05 | 5,680.00 | 5,800.00 | 5,570.00 | 5,650.00 | 16,623.47 | 37,638 |
| 2022-09-02 | 6,030.00 | 6,230.00 | 5,670.00 | 5,670.00 | 16,682.32 | 86,187 |
| 2022-09-01 | 6,210.00 | 6,290.00 | 5,970.00 | 6,000.00 | 17,653.25 | 63,630 |
| 2022-08-31 | 6,100.00 | 6,390.00 | 6,070.00 | 6,200.00 | 18,241.69 | 328,580 |
| 2022-08-30 | 5,580.00 | 6,060.00 | 5,560.00 | 6,040.00 | 17,770.94 | 380,094 |
| 2022-08-29 | 5,610.00 | 5,750.00 | 5,550.00 | 5,580.00 | 16,417.52 | 94,547 |
| 2022-08-26 | 6,120.00 | 6,120.00 | 5,860.00 | 5,920.00 | 17,417.87 | 186,140 |
| 2022-08-25 | 5,370.00 | 6,830.00 | 5,370.00 | 6,170.00 | 18,153.42 | 1,394,399 |
| 2022-08-24 | 5,480.00 | 5,530.00 | 5,360.00 | 5,360.00 | 15,770.23 | 31,228 |
| 2022-08-23 | 5,500.00 | 5,560.00 | 5,450.00 | 5,480.00 | 16,123.30 | 37,379 |
| 2022-08-22 | 5,650.00 | 5,800.00 | 5,560.00 | 5,580.00 | 16,417.52 | 49,590 |
| 2022-08-19 | 5,500.00 | 6,230.00 | 5,500.00 | 5,780.00 | 17,005.96 | 533,521 |
| 2022-08-18 | 5,530.00 | 5,550.00 | 5,430.00 | 5,480.00 | 16,123.30 | 30,024 |
| 2022-08-17 | 5,500.00 | 5,630.00 | 5,450.00 | 5,560.00 | 16,358.68 | 44,984 |
| 2022-08-16 | 5,700.00 | 5,710.00 | 5,530.00 | 5,560.00 | 16,358.68 | 51,533 |
| 2022-08-12 | 5,650.00 | 5,760.00 | 5,630.00 | 5,690.00 | 16,741.16 | 40,653 |
| 2022-08-11 | 5,840.00 | 5,880.00 | 5,690.00 | 5,690.00 | 16,741.16 | 55,874 |
| 2022-08-10 | 5,780.00 | 6,350.00 | 5,750.00 | 5,780.00 | 17,005.96 | 167,639 |
| 2022-08-09 | 6,270.00 | 6,400.00 | 5,990.00 | 6,070.00 | 17,859.20 | 49,575 |
| 2022-08-08 | 6,150.00 | 6,500.00 | 6,070.00 | 6,270.00 | 18,447.64 | 56,485 |
| 2022-08-05 | 6,800.00 | 6,860.00 | 6,640.00 | 6,680.00 | 19,653.95 | 26,988 |
| 2022-08-04 | 6,840.00 | 6,940.00 | 6,830.00 | 6,860.00 | 20,183.55 | 16,362 |
| 2022-08-03 | 6,680.00 | 6,850.00 | 6,660.00 | 6,830.00 | 20,095.28 | 13,771 |
| 2022-08-02 | 6,630.00 | 6,890.00 | 6,600.00 | 6,750.00 | 19,859.90 | 26,123 |
| 2022-08-01 | 6,550.00 | 6,630.00 | 6,420.00 | 6,630.00 | 19,506.84 | 16,974 |
| 2022-07-29 | 6,750.00 | 6,790.00 | 6,600.00 | 6,640.00 | 19,536.26 | 29,273 |
| 2022-07-28 | 6,750.00 | 6,900.00 | 6,750.00 | 6,750.00 | 19,859.90 | 31,143 |
| 2022-07-27 | 6,800.00 | 6,820.00 | 6,700.00 | 6,750.00 | 19,859.90 | 24,292 |
| 2022-07-26 | 7,050.00 | 7,100.00 | 6,790.00 | 6,850.00 | 20,154.12 | 42,058 |
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.