Laon People Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 4,375.00 | 4,490.00 | 4,315.00 | 4,475.00 | 13,337.65 | 7,676 |
| 2024-10-07 | 4,405.00 | 4,430.00 | 4,360.00 | 4,420.00 | 13,173.72 | 4,706 |
| 2024-10-04 | 4,210.00 | 4,445.00 | 4,210.00 | 4,365.00 | 13,009.79 | 6,203 |
| 2024-10-02 | 4,360.00 | 4,435.00 | 4,265.00 | 4,360.00 | 12,994.89 | 5,350 |
| 2024-09-30 | 4,510.00 | 4,520.00 | 4,360.00 | 4,360.00 | 12,994.89 | 10,111 |
| 2024-09-27 | 4,505.00 | 4,640.00 | 4,430.00 | 4,540.00 | 13,531.38 | 18,714 |
| 2024-09-26 | 4,380.00 | 4,495.00 | 4,265.00 | 4,490.00 | 13,382.35 | 12,108 |
| 2024-09-25 | 4,325.00 | 4,425.00 | 4,265.00 | 4,380.00 | 13,054.50 | 10,180 |
| 2024-09-24 | 4,220.00 | 4,390.00 | 4,220.00 | 4,310.00 | 12,845.87 | 6,439 |
| 2024-09-23 | 4,245.00 | 4,570.00 | 4,185.00 | 4,255.00 | 12,681.94 | 34,740 |
| 2024-09-20 | 4,220.00 | 4,315.00 | 4,200.00 | 4,240.00 | 12,637.23 | 7,599 |
| 2024-09-19 | 4,210.00 | 4,300.00 | 4,120.00 | 4,180.00 | 12,458.41 | 13,854 |
| 2024-09-13 | 4,390.00 | 4,390.00 | 4,170.00 | 4,200.00 | 12,518.02 | 10,159 |
| 2024-09-12 | 4,145.00 | 4,490.00 | 4,145.00 | 4,305.00 | 12,830.97 | 34,271 |
| 2024-09-11 | 4,115.00 | 4,275.00 | 4,085.00 | 4,100.00 | 12,219.97 | 16,451 |
| 2024-09-10 | 4,240.00 | 4,275.00 | 4,110.00 | 4,140.00 | 12,339.19 | 16,137 |
| 2024-09-09 | 4,180.00 | 4,330.00 | 4,110.00 | 4,230.00 | 12,607.43 | 13,126 |
| 2024-09-06 | 4,205.00 | 4,450.00 | 4,200.00 | 4,210.00 | 12,547.82 | 17,899 |
| 2024-09-05 | 4,500.00 | 4,600.00 | 4,275.00 | 4,365.00 | 13,009.79 | 30,874 |
| 2024-09-04 | 4,640.00 | 4,640.00 | 4,370.00 | 4,495.00 | 13,397.26 | 40,324 |
| 2024-09-03 | 4,590.00 | 5,380.00 | 4,535.00 | 4,690.00 | 13,978.45 | 490,381 |
| 2024-09-02 | 4,610.00 | 4,640.00 | 4,505.00 | 4,520.00 | 13,471.77 | 10,057 |
| 2024-08-30 | 4,605.00 | 4,720.00 | 4,515.00 | 4,610.00 | 13,740.01 | 9,729 |
| 2024-08-29 | 4,745.00 | 4,745.00 | 4,570.00 | 4,620.00 | 13,769.82 | 9,797 |
| 2024-08-28 | 4,585.00 | 4,925.00 | 4,515.00 | 4,760.00 | 14,187.08 | 32,451 |
| 2024-08-27 | 4,500.00 | 4,660.00 | 4,405.00 | 4,630.00 | 13,799.62 | 11,886 |
| 2024-08-26 | 4,645.00 | 4,695.00 | 4,515.00 | 4,520.00 | 13,471.77 | 7,028 |
| 2024-08-23 | 4,525.00 | 4,650.00 | 4,525.00 | 4,645.00 | 13,844.33 | 3,589 |
| 2024-08-22 | 4,800.00 | 4,800.00 | 4,600.00 | 4,650.00 | 13,859.23 | 10,232 |
| 2024-08-21 | 4,680.00 | 4,780.00 | 4,625.00 | 4,780.00 | 14,246.69 | 13,782 |
| 2024-08-20 | 4,550.00 | 4,770.00 | 4,550.00 | 4,680.00 | 13,948.65 | 16,367 |
| 2024-08-19 | 4,700.00 | 4,790.00 | 4,555.00 | 4,580.00 | 13,650.60 | 18,370 |
| 2024-08-16 | 4,815.00 | 4,970.00 | 4,650.00 | 4,700.00 | 14,008.26 | 18,137 |
| 2024-08-14 | 4,690.00 | 4,820.00 | 4,625.00 | 4,770.00 | 14,216.89 | 16,403 |
| 2024-08-12 | 4,600.00 | 4,750.00 | 4,560.00 | 4,610.00 | 13,740.01 | 7,933 |
| 2024-08-09 | 4,460.00 | 4,640.00 | 4,460.00 | 4,600.00 | 13,710.21 | 6,550 |
| 2024-08-08 | 4,535.00 | 4,610.00 | 4,405.00 | 4,455.00 | 13,278.04 | 13,538 |
| 2024-08-07 | 4,345.00 | 4,670.00 | 4,345.00 | 4,580.00 | 13,650.60 | 25,624 |
| 2024-08-06 | 4,150.00 | 4,520.00 | 4,150.00 | 4,405.00 | 13,129.01 | 69,991 |
| 2024-08-05 | 4,870.00 | 5,000.00 | 4,200.00 | 4,200.00 | 12,518.02 | 71,100 |
| 2024-08-02 | 5,450.00 | 5,480.00 | 4,920.00 | 5,090.00 | 15,170.64 | 38,531 |
| 2024-08-01 | 5,340.00 | 5,550.00 | 5,340.00 | 5,480.00 | 16,333.03 | 12,317 |
| 2024-07-31 | 5,300.00 | 5,440.00 | 5,270.00 | 5,300.00 | 15,796.54 | 8,277 |
| 2024-07-30 | 5,470.00 | 5,530.00 | 5,310.00 | 5,350.00 | 15,945.57 | 21,085 |
| 2024-07-29 | 5,510.00 | 5,650.00 | 5,510.00 | 5,560.00 | 16,571.47 | 7,495 |
| 2024-07-26 | 5,510.00 | 5,620.00 | 5,460.00 | 5,560.00 | 16,571.47 | 13,586 |
| 2024-07-25 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 16,690.69 | 33,120 |
| 2024-07-24 | 5,710.00 | 5,880.00 | 5,680.00 | 5,840.00 | 17,406.00 | 6,296 |
| 2024-07-23 | 5,710.00 | 5,880.00 | 5,640.00 | 5,760.00 | 17,167.56 | 14,276 |
| 2024-07-22 | 6,030.00 | 6,030.00 | 5,700.00 | 5,700.00 | 16,988.74 | 27,308 |
| 2024-07-19 | 6,010.00 | 6,070.00 | 6,000.00 | 6,000.00 | 17,882.88 | 10,078 |
| 2024-07-18 | 6,130.00 | 6,270.00 | 5,970.00 | 6,060.00 | 18,061.71 | 45,265 |
| 2024-07-17 | 6,180.00 | 6,250.00 | 6,120.00 | 6,130.00 | 18,270.34 | 16,805 |
| 2024-07-16 | 6,200.00 | 6,280.00 | 6,170.00 | 6,200.00 | 18,478.98 | 15,791 |
| 2024-07-15 | 6,380.00 | 6,380.00 | 6,120.00 | 6,250.00 | 18,628.00 | 26,657 |
| 2024-07-12 | 6,430.00 | 6,500.00 | 6,370.00 | 6,370.00 | 18,985.66 | 17,074 |
| 2024-07-11 | 6,470.00 | 6,550.00 | 6,450.00 | 6,480.00 | 19,313.51 | 22,157 |
| 2024-07-10 | 6,520.00 | 6,550.00 | 6,400.00 | 6,470.00 | 19,283.70 | 23,617 |
| 2024-07-09 | 6,430.00 | 6,520.00 | 6,410.00 | 6,470.00 | 19,283.70 | 36,092 |
| 2024-07-08 | 6,310.00 | 6,470.00 | 6,290.00 | 6,420.00 | 19,134.68 | 27,843 |
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.