POINT ENGINEERING Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,861.00 | 1,895.00 | 1,785.00 | 1,890.00 | 9,359.57 | 13,773 |
| 2023-08-01 | 1,867.00 | 1,892.00 | 1,854.00 | 1,884.00 | 9,329.86 | 7,703 |
| 2023-07-31 | 1,884.00 | 1,887.00 | 1,762.00 | 1,884.00 | 9,329.86 | 11,215 |
| 2023-07-28 | 1,870.00 | 1,891.00 | 1,864.00 | 1,883.00 | 9,324.90 | 5,874 |
| 2023-07-27 | 1,815.00 | 1,880.00 | 1,814.00 | 1,880.00 | 9,310.05 | 7,511 |
| 2023-07-26 | 1,852.00 | 1,861.00 | 1,770.00 | 1,840.00 | 9,111.96 | 29,061 |
| 2023-07-25 | 1,903.00 | 1,930.00 | 1,847.00 | 1,860.00 | 9,211.00 | 19,443 |
| 2023-07-24 | 1,936.00 | 1,978.00 | 1,903.00 | 1,912.00 | 9,468.52 | 14,177 |
| 2023-07-21 | 1,926.00 | 1,960.00 | 1,908.00 | 1,959.00 | 9,701.27 | 14,292 |
| 2023-07-20 | 1,906.00 | 1,940.00 | 1,810.00 | 1,935.00 | 9,582.42 | 13,957 |
| 2023-07-19 | 1,899.00 | 1,909.00 | 1,880.00 | 1,908.00 | 9,448.71 | 7,866 |
| 2023-07-18 | 1,893.00 | 1,917.00 | 1,871.00 | 1,899.00 | 9,404.14 | 8,943 |
| 2023-07-17 | 1,899.00 | 1,900.00 | 1,870.00 | 1,893.00 | 9,374.43 | 11,435 |
| 2023-07-14 | 1,892.00 | 1,898.00 | 1,883.00 | 1,892.00 | 9,369.47 | 4,981 |
| 2023-07-13 | 1,876.00 | 1,903.00 | 1,875.00 | 1,892.00 | 9,369.47 | 6,396 |
| 2023-07-12 | 1,897.00 | 1,917.00 | 1,869.00 | 1,875.00 | 9,285.29 | 12,732 |
| 2023-07-11 | 1,915.00 | 1,933.00 | 1,905.00 | 1,905.00 | 9,433.85 | 9,967 |
| 2023-07-10 | 1,964.00 | 1,980.00 | 1,923.00 | 1,928.00 | 9,547.75 | 10,457 |
| 2023-07-07 | 1,965.00 | 1,982.00 | 1,950.00 | 1,959.00 | 9,701.27 | 12,391 |
| 2023-07-06 | 1,983.00 | 2,000.00 | 1,963.00 | 1,980.00 | 9,805.26 | 12,152 |
| 2023-07-05 | 1,979.00 | 2,000.00 | 1,978.00 | 1,985.00 | 9,830.02 | 8,388 |
| 2023-07-04 | 1,978.00 | 1,993.00 | 1,973.00 | 1,978.00 | 9,795.36 | 14,504 |
| 2023-07-03 | 1,985.00 | 2,010.00 | 1,972.00 | 1,985.00 | 9,830.02 | 16,670 |
| 2023-06-30 | 1,966.00 | 2,010.00 | 1,956.00 | 1,985.00 | 9,830.02 | 24,943 |
| 2023-06-29 | 1,986.00 | 2,180.00 | 1,953.00 | 1,981.00 | 9,810.22 | 217,047 |
| 2023-06-28 | 1,995.00 | 2,005.00 | 1,967.00 | 1,986.00 | 9,834.98 | 11,898 |
| 2023-06-27 | 1,990.00 | 2,000.00 | 1,990.00 | 1,995.00 | 9,879.55 | 5,830 |
| 2023-06-26 | 1,989.00 | 1,996.00 | 1,959.00 | 1,994.00 | 9,874.59 | 4,190 |
| 2023-06-23 | 1,998.00 | 2,005.00 | 1,956.00 | 1,989.00 | 9,849.83 | 17,679 |
| 2023-06-22 | 1,980.00 | 2,010.00 | 1,977.00 | 1,998.00 | 9,894.40 | 10,264 |
| 2023-06-21 | 2,010.00 | 2,020.00 | 1,976.00 | 1,990.00 | 9,854.78 | 23,732 |
| 2023-06-20 | 2,035.00 | 2,035.00 | 2,005.00 | 2,020.00 | 10,003.35 | 8,773 |
| 2023-06-19 | 2,015.00 | 2,025.00 | 2,010.00 | 2,015.00 | 9,978.59 | 4,699 |
| 2023-06-16 | 2,035.00 | 2,035.00 | 2,010.00 | 2,025.00 | 10,028.11 | 9,858 |
| 2023-06-15 | 2,035.00 | 2,045.00 | 2,000.00 | 2,020.00 | 10,003.35 | 7,103 |
| 2023-06-14 | 2,060.00 | 2,065.00 | 2,005.00 | 2,035.00 | 10,077.63 | 16,669 |
| 2023-06-13 | 2,060.00 | 2,080.00 | 2,050.00 | 2,060.00 | 10,201.44 | 6,937 |
| 2023-06-12 | 2,035.00 | 2,060.00 | 2,035.00 | 2,060.00 | 10,201.44 | 4,815 |
| 2023-06-09 | 2,045.00 | 2,060.00 | 2,030.00 | 2,050.00 | 10,151.91 | 5,729 |
| 2023-06-08 | 2,055.00 | 2,055.00 | 2,030.00 | 2,045.00 | 10,127.15 | 6,734 |
| 2023-06-07 | 2,070.00 | 2,080.00 | 2,040.00 | 2,055.00 | 10,176.67 | 16,011 |
| 2023-06-05 | 2,065.00 | 2,090.00 | 2,065.00 | 2,075.00 | 10,275.72 | 6,354 |
| 2023-06-02 | 2,045.00 | 2,080.00 | 2,045.00 | 2,075.00 | 10,275.72 | 5,541 |
| 2023-06-01 | 2,075.00 | 2,075.00 | 2,030.00 | 2,055.00 | 10,176.67 | 6,955 |
| 2023-05-31 | 2,030.00 | 2,080.00 | 2,030.00 | 2,065.00 | 10,226.20 | 7,316 |
| 2023-05-30 | 2,025.00 | 2,060.00 | 2,000.00 | 2,045.00 | 10,127.15 | 12,917 |
| 2023-05-26 | 2,070.00 | 2,075.00 | 2,015.00 | 2,045.00 | 10,127.15 | 7,601 |
| 2023-05-25 | 2,040.00 | 2,070.00 | 2,030.00 | 2,070.00 | 10,250.96 | 2,716 |
| 2023-05-24 | 2,070.00 | 2,080.00 | 2,030.00 | 2,070.00 | 10,250.96 | 6,718 |
| 2023-05-23 | 2,030.00 | 2,075.00 | 2,030.00 | 2,070.00 | 10,250.96 | 5,386 |
| 2023-05-22 | 2,055.00 | 2,070.00 | 2,045.00 | 2,060.00 | 10,201.44 | 7,503 |
| 2023-05-19 | 2,025.00 | 2,075.00 | 2,025.00 | 2,070.00 | 10,250.96 | 16,102 |
| 2023-05-18 | 2,030.00 | 2,050.00 | 2,010.00 | 2,045.00 | 10,127.15 | 7,102 |
| 2023-05-17 | 2,005.00 | 2,045.00 | 1,990.00 | 2,045.00 | 10,127.15 | 6,830 |
| 2023-05-16 | 1,966.00 | 2,035.00 | 1,966.00 | 2,000.00 | 9,904.31 | 8,051 |
| 2023-05-15 | 2,010.00 | 2,010.00 | 1,959.00 | 1,966.00 | 9,735.93 | 18,313 |
| 2023-05-12 | 2,030.00 | 2,035.00 | 2,000.00 | 2,035.00 | 10,077.63 | 4,133 |
| 2023-05-11 | 2,005.00 | 2,040.00 | 2,005.00 | 2,030.00 | 10,052.87 | 5,317 |
| 2023-05-10 | 2,035.00 | 2,035.00 | 2,005.00 | 2,005.00 | 9,929.07 | 7,302 |
| 2023-05-09 | 2,015.00 | 2,050.00 | 2,015.00 | 2,040.00 | 10,102.39 | 5,785 |
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.