POINT ENGINEERING Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,362.00 | 1,375.00 | 1,348.00 | 1,353.00 | 6,700.26 | 3,042 |
| 2024-01-29 | 1,355.00 | 1,375.00 | 1,341.00 | 1,362.00 | 6,744.83 | 2,463 |
| 2024-01-26 | 1,360.00 | 1,360.00 | 1,342.00 | 1,355.00 | 6,710.17 | 3,009 |
| 2024-01-25 | 1,361.00 | 1,379.00 | 1,341.00 | 1,360.00 | 6,734.93 | 3,845 |
| 2024-01-24 | 1,358.00 | 1,370.00 | 1,331.00 | 1,360.00 | 6,734.93 | 3,837 |
| 2024-01-23 | 1,329.00 | 1,369.00 | 1,323.00 | 1,357.00 | 6,720.07 | 8,587 |
| 2024-01-22 | 1,362.00 | 1,380.00 | 1,328.00 | 1,328.00 | 6,576.46 | 8,310 |
| 2024-01-19 | 1,358.00 | 1,358.00 | 1,342.00 | 1,353.00 | 6,700.26 | 4,138 |
| 2024-01-18 | 1,371.00 | 1,381.00 | 1,340.00 | 1,353.00 | 6,700.26 | 12,597 |
| 2024-01-17 | 1,395.00 | 1,410.00 | 1,371.00 | 1,380.00 | 6,833.97 | 32,343 |
| 2024-01-16 | 1,396.00 | 1,417.00 | 1,392.00 | 1,410.00 | 6,982.54 | 6,654 |
| 2024-01-15 | 1,435.00 | 1,435.00 | 1,401.00 | 1,415.00 | 7,007.30 | 2,246 |
| 2024-01-12 | 1,428.00 | 1,448.00 | 1,389.00 | 1,425.00 | 7,056.82 | 10,041 |
| 2024-01-11 | 1,426.00 | 1,428.00 | 1,381.00 | 1,428.00 | 7,071.67 | 62,374 |
| 2024-01-10 | 1,427.00 | 1,446.00 | 1,414.00 | 1,417.00 | 7,017.20 | 14,845 |
| 2024-01-09 | 1,458.00 | 1,493.00 | 1,361.00 | 1,428.00 | 7,071.67 | 63,373 |
| 2024-01-08 | 1,552.00 | 1,563.00 | 1,457.00 | 1,457.00 | 7,215.29 | 59,331 |
| 2024-01-05 | 1,588.00 | 1,588.00 | 1,550.00 | 1,552.00 | 7,685.74 | 9,176 |
| 2024-01-04 | 1,609.00 | 1,610.00 | 1,578.00 | 1,578.00 | 7,814.50 | 5,463 |
| 2024-01-03 | 1,597.00 | 1,625.00 | 1,597.00 | 1,608.00 | 7,963.06 | 6,354 |
| 2024-01-02 | 1,647.00 | 1,660.00 | 1,601.00 | 1,624.00 | 8,042.30 | 6,219 |
| 2023-12-28 | 1,590.00 | 1,647.00 | 1,573.00 | 1,647.00 | 8,156.20 | 5,212 |
| 2023-12-27 | 1,592.00 | 1,608.00 | 1,535.00 | 1,592.00 | 7,883.83 | 4,779 |
| 2023-12-26 | 1,630.00 | 1,630.00 | 1,586.00 | 1,609.00 | 7,968.01 | 1,709 |
| 2023-12-22 | 1,599.00 | 1,627.00 | 1,590.00 | 1,609.00 | 7,968.01 | 7,270 |
| 2023-12-21 | 1,608.00 | 1,608.00 | 1,593.00 | 1,599.00 | 7,918.49 | 1,194 |
| 2023-12-20 | 1,596.00 | 1,608.00 | 1,581.00 | 1,608.00 | 7,963.06 | 7,784 |
| 2023-12-19 | 1,609.00 | 1,614.00 | 1,589.00 | 1,604.00 | 7,943.25 | 4,149 |
| 2023-12-18 | 1,593.00 | 1,608.00 | 1,560.00 | 1,608.00 | 7,963.06 | 4,012 |
| 2023-12-15 | 1,592.00 | 1,593.00 | 1,585.00 | 1,593.00 | 7,888.78 | 2,264 |
| 2023-12-14 | 1,593.00 | 1,595.00 | 1,581.00 | 1,592.00 | 7,883.83 | 5,097 |
| 2023-12-13 | 1,598.00 | 1,613.00 | 1,582.00 | 1,601.00 | 7,928.40 | 3,909 |
| 2023-12-12 | 1,600.00 | 1,619.00 | 1,578.00 | 1,599.00 | 7,918.49 | 3,879 |
| 2023-12-11 | 1,585.00 | 1,609.00 | 1,578.00 | 1,608.00 | 7,963.06 | 3,093 |
| 2023-12-08 | 1,585.00 | 1,609.00 | 1,580.00 | 1,609.00 | 7,968.01 | 2,544 |
| 2023-12-07 | 1,567.00 | 1,600.00 | 1,567.00 | 1,590.00 | 7,873.92 | 3,872 |
| 2023-12-06 | 1,543.00 | 1,584.00 | 1,540.00 | 1,577.00 | 7,809.55 | 1,981 |
| 2023-12-05 | 1,542.00 | 1,568.00 | 1,535.00 | 1,555.00 | 7,700.60 | 11,219 |
| 2023-12-04 | 1,564.00 | 1,569.00 | 1,530.00 | 1,569.00 | 7,769.93 | 5,200 |
| 2023-12-01 | 1,543.00 | 1,584.00 | 1,543.00 | 1,563.00 | 7,740.22 | 1,524 |
| 2023-11-30 | 1,533.00 | 1,558.00 | 1,530.00 | 1,558.00 | 7,715.45 | 8,498 |
| 2023-11-29 | 1,551.00 | 1,563.00 | 1,525.00 | 1,553.00 | 7,690.69 | 4,342 |
| 2023-11-28 | 1,562.00 | 1,579.00 | 1,549.00 | 1,550.00 | 7,675.84 | 5,561 |
| 2023-11-27 | 1,564.00 | 1,572.00 | 1,555.00 | 1,570.00 | 7,774.88 | 850 |
| 2023-11-24 | 1,557.00 | 1,564.00 | 1,551.00 | 1,564.00 | 7,745.17 | 3,420 |
| 2023-11-23 | 1,563.00 | 1,575.00 | 1,555.00 | 1,556.00 | 7,705.55 | 3,348 |
| 2023-11-22 | 1,566.00 | 1,576.00 | 1,551.00 | 1,575.00 | 7,799.64 | 7,925 |
| 2023-11-21 | 1,568.00 | 1,577.00 | 1,551.00 | 1,572.00 | 7,784.78 | 3,474 |
| 2023-11-20 | 1,610.00 | 1,613.00 | 1,555.00 | 1,570.00 | 7,774.88 | 5,603 |
| 2023-11-17 | 1,603.00 | 1,610.00 | 1,593.00 | 1,610.00 | 7,972.97 | 1,374 |
| 2023-11-16 | 1,581.00 | 1,613.00 | 1,550.00 | 1,608.00 | 7,963.06 | 3,979 |
| 2023-11-15 | 1,580.00 | 1,600.00 | 1,556.00 | 1,581.00 | 7,829.35 | 3,718 |
| 2023-11-14 | 1,540.00 | 1,587.00 | 1,540.00 | 1,581.00 | 7,829.35 | 2,266 |
| 2023-11-13 | 1,667.00 | 1,667.00 | 1,549.00 | 1,565.00 | 7,750.12 | 9,728 |
| 2023-11-10 | 1,672.00 | 1,691.00 | 1,646.00 | 1,666.00 | 8,250.29 | 1,831 |
| 2023-11-09 | 1,699.00 | 1,712.00 | 1,667.00 | 1,697.00 | 8,403.80 | 1,469 |
| 2023-11-08 | 1,709.00 | 1,761.00 | 1,685.00 | 1,699.00 | 8,413.71 | 4,426 |
| 2023-11-07 | 1,758.00 | 1,758.00 | 1,675.00 | 1,722.00 | 8,527.61 | 6,159 |
| 2023-11-06 | 1,570.00 | 1,761.00 | 1,570.00 | 1,759.00 | 8,710.84 | 31,603 |
| 2023-11-03 | 1,645.00 | 1,660.00 | 1,542.00 | 1,569.00 | 7,769.93 | 6,210 |
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.