Laon People Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	7,510.00	7,550.00	7,110.00	7,140.00	21,007.36	57,621
2022-07-22	7,460.00	7,710.00	7,350.00	7,500.00	22,066.56	80,182
2022-07-21	7,680.00	7,750.00	7,330.00	7,500.00	22,066.56	87,119
2022-07-20	8,290.00	8,340.00	7,680.00	7,710.00	22,684.42	159,842
2022-07-19	8,990.00	9,300.00	8,100.00	8,290.00	24,390.90	892,072
2022-07-18	14,050.01	14,900.01	14,000.01	14,900.01	21,919.45	233,129
2022-07-15	14,400.01	14,400.01	13,850.01	14,000.01	20,595.46	79,877
2022-07-14	13,800.01	14,450.01	13,800.01	14,200.01	20,889.68	133,695
2022-07-13	14,300.01	14,450.01	13,750.01	13,900.01	20,448.34	79,337
2022-07-12	14,050.01	14,900.01	13,950.01	14,100.01	20,742.57	282,409
2022-07-11	14,200.01	15,150.01	14,050.01	14,050.01	20,669.01	313,021
2022-07-08	14,150.01	14,600.01	14,150.01	14,150.01	20,816.12	125,164
2022-07-07	14,600.01	15,100.01	14,000.01	14,250.01	20,963.23	238,489
2022-07-06	15,050.01	15,450.01	14,500.01	14,550.01	21,404.56	298,574
2022-07-05	13,500.01	15,250.01	13,500.01	14,800.01	21,772.34	883,348
2022-07-04	14,000.01	14,200.01	13,100.01	13,200.01	19,418.57	100,189
2022-07-01	14,000.01	14,750.01	13,500.01	14,050.01	20,669.01	267,991
2022-06-30	14,250.01	14,800.01	14,100.01	14,150.01	20,816.12	276,575
2022-06-29	14,150.01	14,600.01	13,950.01	14,450.01	21,257.45	307,816
2022-06-28	13,250.01	15,200.01	13,050.01	14,250.01	20,963.23	1,337,885
2022-06-27	13,050.01	13,350.01	12,800.01	13,150.01	19,345.02	271,206
2022-06-24	11,050.00	13,950.01	11,050.00	12,800.01	18,830.13	1,215,029
2022-06-23	13,400.01	13,700.01	10,800.00	11,000.00	16,182.14	331,010
2022-06-22	11,700.01	14,900.01	11,500.01	12,850.01	18,903.69	1,074,835
2022-06-21	10,300.00	11,900.01	10,250.00	11,650.01	17,138.36	239,291
2022-06-20	10,450.00	10,450.00	9,930.00	9,970.00	14,666.91	33,392
2022-06-17	10,000.00	10,350.00	9,710.00	10,350.00	15,225.93	25,476
2022-06-16	9,700.00	10,600.00	9,700.00	10,000.00	14,711.04	30,437
2022-06-15	9,910.00	10,150.00	9,500.00	9,620.00	14,152.02	21,180
2022-06-14	9,840.00	10,150.00	9,800.00	9,950.00	14,637.48	32,622
2022-06-13	10,600.00	10,700.00	10,050.00	10,050.00	14,784.59	44,001
2022-06-10	11,100.00	11,150.00	10,800.00	11,000.00	16,182.14	23,012
2022-06-09	11,350.00	11,350.00	11,050.00	11,250.00	16,549.92	17,130
2022-06-08	11,650.01	11,650.01	11,250.00	11,400.01	16,770.58	22,822
2022-06-07	11,850.01	12,000.01	11,500.01	11,600.01	17,064.81	13,644
2022-06-03	12,100.01	12,300.01	11,950.01	11,950.01	17,579.69	7,332
2022-06-02	12,050.01	12,250.01	12,000.01	12,100.01	17,800.36	7,379
2022-05-31	12,100.01	12,200.01	11,950.01	12,150.01	17,873.91	9,358
2022-05-30	11,800.01	12,050.01	11,700.01	12,000.01	17,653.25	12,311
2022-05-27	11,700.01	11,900.01	11,600.01	11,650.01	17,138.36	14,380
2022-05-26	11,750.01	12,000.01	11,600.01	11,700.01	17,211.92	15,976
2022-05-25	12,100.01	12,100.01	11,850.01	11,850.01	17,432.58	13,270
2022-05-24	12,300.01	12,700.01	11,850.01	12,050.01	17,726.80	28,544
2022-05-23	12,500.01	12,500.01	12,200.01	12,450.01	18,315.24	12,620
2022-05-20	12,050.01	12,450.01	12,050.01	12,400.01	18,241.69	11,150
2022-05-19	12,150.01	12,250.01	11,950.01	12,100.01	17,800.36	18,244
2022-05-18	12,500.01	12,650.01	12,200.01	12,450.01	18,315.24	16,225
2022-05-17	12,200.01	12,550.01	12,200.01	12,500.01	18,388.80	12,122
2022-05-16	12,300.01	12,850.01	12,000.01	12,200.01	17,947.47	17,670
2022-05-13	11,600.01	12,300.01	11,600.01	12,200.01	17,947.47	25,621
2022-05-12	12,150.01	12,150.01	11,350.00	11,550.01	16,991.25	28,883
2022-05-11	12,300.01	12,450.01	12,050.01	12,250.01	18,021.02	13,505
2022-05-10	12,850.01	12,850.01	12,050.01	12,350.01	18,168.13	27,603
2022-05-09	12,550.01	12,950.01	12,400.01	12,650.01	18,609.46	29,506
2022-05-06	12,800.01	12,900.01	12,650.01	12,800.01	18,830.13	7,751
2022-05-04	13,000.01	13,250.01	12,850.01	12,900.01	18,977.24	7,971
2022-05-03	13,150.01	13,200.01	13,000.01	13,100.01	19,271.46	7,844
2022-05-02	12,900.01	13,450.01	12,700.01	13,000.01	19,124.35	15,728
2022-04-29	13,200.01	13,200.01	12,800.01	12,900.01	18,977.24	6,300
2022-04-28	12,950.01	13,700.01	12,800.01	12,900.01	18,977.24	24,611

← NewerPage 18 of 21 · 1,214 trading daysOlder →

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.