POINT ENGINEERING Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,156.00 | 1,209.00 | 1,147.00 | 1,199.00 | 5,937.63 | 10,539 |
| 2024-07-25 | 1,162.00 | 1,169.00 | 1,140.00 | 1,168.00 | 5,784.11 | 4,778 |
| 2024-07-24 | 1,194.00 | 1,200.00 | 1,137.00 | 1,168.00 | 5,784.11 | 17,199 |
| 2024-07-23 | 1,209.00 | 1,209.00 | 1,186.00 | 1,194.00 | 5,912.87 | 3,352 |
| 2024-07-22 | 1,243.00 | 1,243.00 | 1,173.00 | 1,209.00 | 5,987.15 | 7,504 |
| 2024-07-19 | 1,230.00 | 1,230.00 | 1,191.00 | 1,217.00 | 6,026.77 | 8,271 |
| 2024-07-18 | 1,191.00 | 1,231.00 | 1,165.00 | 1,230.00 | 6,091.15 | 8,586 |
| 2024-07-17 | 1,219.00 | 1,220.00 | 1,147.00 | 1,191.00 | 5,898.01 | 20,062 |
| 2024-07-16 | 1,180.00 | 1,220.00 | 1,110.00 | 1,219.00 | 6,036.67 | 24,529 |
| 2024-07-15 | 1,262.00 | 1,263.00 | 1,191.00 | 1,193.00 | 5,907.92 | 18,421 |
| 2024-07-12 | 1,258.00 | 1,270.00 | 1,221.00 | 1,242.00 | 6,150.57 | 19,097 |
| 2024-07-11 | 1,254.00 | 1,256.00 | 1,185.00 | 1,232.00 | 6,101.05 | 20,184 |
| 2024-07-10 | 1,223.00 | 1,253.00 | 1,217.00 | 1,247.00 | 6,175.33 | 5,928 |
| 2024-07-09 | 1,226.00 | 1,257.00 | 1,191.00 | 1,238.00 | 6,130.77 | 18,967 |
| 2024-07-08 | 1,216.00 | 1,249.00 | 1,108.00 | 1,226.00 | 6,071.34 | 34,723 |
| 2024-07-05 | 1,170.00 | 1,217.00 | 1,168.00 | 1,216.00 | 6,021.82 | 11,312 |
| 2024-07-04 | 1,194.00 | 1,208.00 | 1,144.00 | 1,167.00 | 5,779.16 | 32,827 |
| 2024-07-03 | 1,211.00 | 1,499.00 | 1,134.00 | 1,190.00 | 5,893.06 | 518,997 |
| 2024-07-02 | 1,272.00 | 1,280.00 | 1,211.00 | 1,211.00 | 5,997.06 | 18,958 |
| 2024-07-01 | 1,331.00 | 1,332.00 | 1,280.00 | 1,280.00 | 6,338.76 | 17,896 |
| 2024-06-28 | 1,295.00 | 1,400.00 | 1,295.00 | 1,331.00 | 6,591.32 | 29,602 |
| 2024-06-27 | 1,360.00 | 1,369.00 | 1,295.00 | 1,313.00 | 6,502.18 | 36,915 |
| 2024-06-26 | 1,470.00 | 1,778.00 | 1,368.00 | 1,368.00 | 6,774.55 | 542,157 |
| 2024-06-25 | 1,483.00 | 1,483.00 | 1,428.00 | 1,444.00 | 7,150.91 | 4,149 |
| 2024-06-24 | 1,435.00 | 1,445.00 | 1,425.00 | 1,441.00 | 7,136.05 | 3,823 |
| 2024-06-21 | 1,499.00 | 1,499.00 | 1,399.00 | 1,425.00 | 7,056.82 | 11,916 |
| 2024-06-20 | 1,549.00 | 1,549.00 | 1,484.00 | 1,499.00 | 7,423.28 | 11,809 |
| 2024-06-19 | 1,574.00 | 1,574.00 | 1,527.00 | 1,549.00 | 7,670.89 | 7,006 |
| 2024-06-18 | 1,594.00 | 1,612.00 | 1,559.00 | 1,574.00 | 7,794.69 | 2,331 |
| 2024-06-17 | 1,625.00 | 1,626.00 | 1,571.00 | 1,592.00 | 7,883.83 | 2,982 |
| 2024-06-14 | 1,671.00 | 1,671.00 | 1,505.00 | 1,625.00 | 8,047.25 | 44,096 |
| 2024-06-13 | 1,720.00 | 1,720.00 | 1,660.00 | 1,671.00 | 8,275.05 | 8,214 |
| 2024-06-12 | 1,742.00 | 1,757.00 | 1,650.00 | 1,720.00 | 8,517.70 | 12,420 |
| 2024-06-11 | 1,757.00 | 1,757.00 | 1,736.00 | 1,757.00 | 8,700.93 | 1,586 |
| 2024-06-10 | 1,756.00 | 1,770.00 | 1,740.00 | 1,757.00 | 8,700.93 | 3,007 |
| 2024-06-07 | 1,784.00 | 1,784.00 | 1,758.00 | 1,770.00 | 8,765.31 | 2,341 |
| 2024-06-05 | 1,779.00 | 1,784.00 | 1,720.00 | 1,784.00 | 8,834.64 | 2,975 |
| 2024-06-04 | 1,750.00 | 1,790.00 | 1,660.00 | 1,779.00 | 8,809.88 | 16,367 |
| 2024-06-03 | 1,763.00 | 1,776.00 | 1,719.00 | 1,750.00 | 8,666.27 | 4,504 |
| 2024-05-31 | 1,757.00 | 1,783.00 | 1,731.00 | 1,759.00 | 8,710.84 | 6,530 |
| 2024-05-30 | 1,756.00 | 1,758.00 | 1,736.00 | 1,756.00 | 8,695.98 | 6,839 |
| 2024-05-29 | 1,730.00 | 1,771.00 | 1,682.00 | 1,760.00 | 8,715.79 | 13,172 |
| 2024-05-28 | 1,622.00 | 1,770.00 | 1,612.00 | 1,725.00 | 8,542.46 | 14,479 |
| 2024-05-27 | 1,633.00 | 1,641.00 | 1,610.00 | 1,622.00 | 8,032.39 | 10,196 |
| 2024-05-24 | 1,664.00 | 1,664.00 | 1,599.00 | 1,638.00 | 8,111.63 | 25,154 |
| 2024-05-23 | 1,700.00 | 1,700.00 | 1,615.00 | 1,677.00 | 8,304.76 | 20,715 |
| 2024-05-22 | 1,751.00 | 1,751.00 | 1,640.00 | 1,709.00 | 8,463.23 | 38,801 |
| 2024-05-21 | 1,802.00 | 1,812.00 | 1,710.00 | 1,751.00 | 8,671.22 | 9,846 |
| 2024-05-20 | 1,831.00 | 1,843.00 | 1,780.00 | 1,813.00 | 8,978.25 | 8,637 |
| 2024-05-17 | 1,847.00 | 1,898.00 | 1,800.00 | 1,850.00 | 9,161.48 | 14,368 |
| 2024-05-16 | 1,890.00 | 1,893.00 | 1,848.00 | 1,850.00 | 9,161.48 | 9,683 |
| 2024-05-14 | 1,873.00 | 1,890.00 | 1,812.00 | 1,888.00 | 9,349.67 | 13,546 |
| 2024-05-13 | 1,885.00 | 1,887.00 | 1,848.00 | 1,887.00 | 9,344.71 | 5,264 |
| 2024-05-10 | 1,854.00 | 1,905.00 | 1,767.00 | 1,886.00 | 9,339.76 | 19,947 |
| 2024-05-09 | 1,911.00 | 1,911.00 | 1,840.00 | 1,854.00 | 9,181.29 | 10,312 |
| 2024-05-08 | 1,883.00 | 1,919.00 | 1,879.00 | 1,912.00 | 9,468.52 | 9,127 |
| 2024-05-07 | 1,892.00 | 1,918.00 | 1,765.00 | 1,918.00 | 9,498.23 | 33,259 |
| 2024-05-03 | 1,948.00 | 2,050.00 | 1,732.00 | 1,897.00 | 9,394.23 | 55,743 |
| 2024-05-02 | 1,990.00 | 2,040.00 | 1,929.00 | 1,933.00 | 9,572.51 | 20,209 |
| 2024-04-30 | 1,999.00 | 2,025.00 | 1,973.00 | 1,999.00 | 9,899.35 | 10,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.