POINT ENGINEERING Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2,005.00 | 2,020.00 | 1,982.00 | 2,020.00 | 10,003.35 | 14,643 |
| 2024-04-26 | 2,045.00 | 2,045.00 | 1,994.00 | 2,005.00 | 9,929.07 | 14,256 |
| 2024-04-25 | 2,055.00 | 2,090.00 | 2,020.00 | 2,045.00 | 10,127.15 | 14,371 |
| 2024-04-24 | 2,000.00 | 2,190.00 | 2,000.00 | 2,065.00 | 10,226.20 | 79,091 |
| 2024-04-23 | 1,965.00 | 2,025.00 | 1,965.00 | 2,015.00 | 9,978.59 | 17,384 |
| 2024-04-22 | 1,960.00 | 2,010.00 | 1,960.00 | 1,980.00 | 9,805.26 | 17,694 |
| 2024-04-19 | 2,005.00 | 2,050.00 | 1,983.00 | 2,005.00 | 9,929.07 | 12,367 |
| 2024-04-18 | 1,991.00 | 2,065.00 | 1,991.00 | 2,005.00 | 9,929.07 | 12,314 |
| 2024-04-17 | 1,990.00 | 2,115.00 | 1,984.00 | 1,997.00 | 9,889.45 | 35,052 |
| 2024-04-16 | 1,979.00 | 1,990.00 | 1,920.00 | 1,990.00 | 9,854.78 | 18,425 |
| 2024-04-15 | 1,977.00 | 1,997.00 | 1,919.00 | 1,979.00 | 9,800.31 | 13,475 |
| 2024-04-12 | 1,957.00 | 2,055.00 | 1,922.00 | 1,997.00 | 9,889.45 | 45,364 |
| 2024-04-11 | 1,901.00 | 2,030.00 | 1,880.00 | 1,975.00 | 9,780.50 | 43,367 |
| 2024-04-09 | 1,982.00 | 2,025.00 | 1,900.00 | 1,980.00 | 9,805.26 | 36,861 |
| 2024-04-08 | 2,035.00 | 2,120.00 | 1,910.00 | 1,999.00 | 9,899.35 | 72,697 |
| 2024-04-05 | 1,851.00 | 2,035.00 | 1,797.00 | 2,035.00 | 10,077.63 | 155,496 |
| 2024-04-04 | 1,691.00 | 1,873.00 | 1,689.00 | 1,851.00 | 9,166.44 | 134,724 |
| 2024-04-03 | 1,715.00 | 1,717.00 | 1,683.00 | 1,700.00 | 8,418.66 | 25,161 |
| 2024-04-02 | 1,691.00 | 1,714.00 | 1,679.00 | 1,706.00 | 8,448.37 | 11,298 |
| 2024-04-01 | 1,682.00 | 1,706.00 | 1,600.00 | 1,705.00 | 8,443.42 | 39,896 |
| 2024-03-29 | 1,652.00 | 1,698.00 | 1,566.00 | 1,682.00 | 8,329.52 | 34,452 |
| 2024-03-28 | 1,648.00 | 1,680.00 | 1,577.00 | 1,656.00 | 8,200.77 | 49,257 |
| 2024-03-27 | 1,467.00 | 1,707.00 | 1,467.00 | 1,620.00 | 8,022.49 | 279,151 |
| 2024-03-26 | 1,385.00 | 1,634.00 | 1,383.00 | 1,467.00 | 7,264.81 | 344,339 |
| 2024-03-25 | 1,359.00 | 1,400.00 | 1,309.00 | 1,397.00 | 6,918.16 | 43,911 |
| 2024-03-22 | 1,208.00 | 1,370.00 | 1,208.00 | 1,359.00 | 6,729.98 | 46,696 |
| 2024-03-21 | 1,192.00 | 1,220.00 | 1,179.00 | 1,220.00 | 6,041.63 | 15,350 |
| 2024-03-20 | 1,198.00 | 1,200.00 | 1,183.00 | 1,192.00 | 5,902.97 | 6,319 |
| 2024-03-19 | 1,193.00 | 1,196.00 | 1,182.00 | 1,195.00 | 5,917.82 | 6,733 |
| 2024-03-18 | 1,214.00 | 1,218.00 | 1,181.00 | 1,194.00 | 5,912.87 | 19,967 |
| 2024-03-15 | 1,261.00 | 1,280.00 | 1,217.00 | 1,217.00 | 6,026.77 | 14,238 |
| 2024-03-14 | 1,284.00 | 1,285.00 | 1,258.00 | 1,260.00 | 6,239.71 | 6,778 |
| 2024-03-13 | 1,338.00 | 1,338.00 | 1,247.00 | 1,283.00 | 6,353.61 | 8,732 |
| 2024-03-12 | 1,290.00 | 1,308.00 | 1,282.00 | 1,300.00 | 6,437.80 | 4,671 |
| 2024-03-11 | 1,286.00 | 1,329.00 | 1,283.00 | 1,289.00 | 6,383.33 | 3,874 |
| 2024-03-08 | 1,304.00 | 1,316.00 | 1,277.00 | 1,286.00 | 6,368.47 | 7,478 |
| 2024-03-07 | 1,301.00 | 1,321.00 | 1,290.00 | 1,299.00 | 6,432.85 | 3,278 |
| 2024-03-06 | 1,293.00 | 1,306.00 | 1,292.00 | 1,301.00 | 6,442.75 | 3,689 |
| 2024-03-05 | 1,281.00 | 1,319.00 | 1,281.00 | 1,305.00 | 6,462.56 | 5,866 |
| 2024-03-04 | 1,351.00 | 1,352.00 | 1,321.00 | 1,321.00 | 6,541.79 | 6,007 |
| 2024-02-29 | 1,356.00 | 1,358.00 | 1,330.00 | 1,351.00 | 6,690.36 | 9,997 |
| 2024-02-28 | 1,381.00 | 1,400.00 | 1,350.00 | 1,369.00 | 6,779.50 | 3,881 |
| 2024-02-27 | 1,370.00 | 1,390.00 | 1,364.00 | 1,380.00 | 6,833.97 | 1,367 |
| 2024-02-26 | 1,400.00 | 1,400.00 | 1,359.00 | 1,369.00 | 6,779.50 | 4,216 |
| 2024-02-23 | 1,379.00 | 1,399.00 | 1,360.00 | 1,379.00 | 6,829.02 | 3,247 |
| 2024-02-22 | 1,367.00 | 1,399.00 | 1,367.00 | 1,379.00 | 6,829.02 | 2,797 |
| 2024-02-21 | 1,380.00 | 1,384.00 | 1,364.00 | 1,379.00 | 6,829.02 | 2,304 |
| 2024-02-20 | 1,359.00 | 1,392.00 | 1,359.00 | 1,380.00 | 6,833.97 | 1,988 |
| 2024-02-19 | 1,371.00 | 1,396.00 | 1,354.00 | 1,381.00 | 6,838.92 | 3,067 |
| 2024-02-16 | 1,377.00 | 1,384.00 | 1,366.00 | 1,380.00 | 6,833.97 | 3,247 |
| 2024-02-15 | 1,382.00 | 1,386.00 | 1,362.00 | 1,370.00 | 6,784.45 | 1,902 |
| 2024-02-14 | 1,355.00 | 1,373.00 | 1,313.00 | 1,362.00 | 6,744.83 | 10,039 |
| 2024-02-13 | 1,350.00 | 1,391.00 | 1,348.00 | 1,371.00 | 6,789.40 | 2,919 |
| 2024-02-08 | 1,381.00 | 1,397.00 | 1,300.00 | 1,371.00 | 6,789.40 | 7,955 |
| 2024-02-07 | 1,370.00 | 1,395.00 | 1,364.00 | 1,381.00 | 6,838.92 | 3,888 |
| 2024-02-06 | 1,348.00 | 1,385.00 | 1,348.00 | 1,376.00 | 6,814.16 | 4,359 |
| 2024-02-05 | 1,357.00 | 1,377.00 | 1,356.00 | 1,358.00 | 6,725.02 | 6,252 |
| 2024-02-02 | 1,345.00 | 1,365.00 | 1,326.00 | 1,357.00 | 6,720.07 | 4,767 |
| 2024-02-01 | 1,344.00 | 1,372.00 | 1,319.00 | 1,345.00 | 6,660.65 | 8,702 |
| 2024-01-31 | 1,350.00 | 1,386.00 | 1,325.00 | 1,344.00 | 6,655.69 | 6,281 |
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.