See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 256630.KQ stock page

POINT ENGINEERING Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,085.002,140.002,085.002,125.0010,470.7110,022
2022-11-112,080.002,105.002,045.002,090.0010,298.2520,968
2022-11-102,010.002,045.001,990.002,045.0010,076.524,942
2022-11-091,985.002,070.001,985.002,030.0010,002.6114,842
2022-11-081,975.001,985.001,960.001,980.009,756.249,298
2022-11-071,930.001,995.001,920.001,970.009,706.962,996
2022-11-041,945.001,960.001,900.001,950.009,608.424,555
2022-11-031,955.001,980.001,915.001,950.009,608.424,319
2022-11-022,000.002,005.001,960.001,980.009,756.243,555
2022-11-011,965.002,035.001,950.001,995.009,830.159,900
2022-10-312,045.002,045.001,960.001,980.009,756.244,613
2022-10-282,045.002,065.001,995.002,020.009,953.333,564
2022-10-272,030.002,050.002,010.002,045.0010,076.523,213
2022-10-262,030.002,090.002,010.002,030.0010,002.616,675
2022-10-252,000.002,045.002,000.002,035.0010,027.2410,565
2022-10-241,995.002,025.001,960.001,980.009,756.247,482
2022-10-211,990.001,995.001,925.001,995.009,830.155,491
2022-10-201,980.002,000.001,960.001,990.009,805.514,128
2022-10-191,995.002,070.001,980.001,980.009,756.2416,615
2022-10-182,000.002,040.001,980.001,995.009,830.157,739
2022-10-172,015.002,035.001,965.002,000.009,854.785,899
2022-10-141,920.002,075.001,805.002,050.0010,101.1515,196
2022-10-131,790.001,920.001,720.001,920.009,460.5915,591
2022-10-121,790.001,835.001,765.001,810.008,918.5827,039
2022-10-111,915.001,945.001,845.001,870.009,214.2215,238
2022-10-072,030.002,180.001,970.001,995.009,830.1545,544
2022-10-061,915.002,080.001,910.002,055.0010,125.7930,931
2022-10-051,925.001,980.001,910.001,925.009,485.238,049
2022-10-041,925.001,960.001,905.001,940.009,559.147,711
2022-09-301,895.001,930.001,865.001,925.009,485.234,627
2022-09-291,860.001,985.001,860.001,935.009,534.5012,382
2022-09-282,035.002,035.001,895.001,910.009,411.3220,862
2022-09-271,985.002,040.001,985.002,030.0010,002.617,807
2022-09-262,175.002,175.001,980.002,030.0010,002.6133,811
2022-09-232,175.002,180.002,095.002,175.0010,717.0813,142
2022-09-222,240.002,255.002,135.002,155.0010,618.5318,335
2022-09-212,365.002,370.002,215.002,265.0011,160.5418,454
2022-09-202,395.002,420.002,365.002,365.0011,653.283,446
2022-09-192,410.002,450.002,360.002,410.0011,875.0211,871
2022-09-162,390.002,435.002,370.002,435.0011,998.206,323
2022-09-152,430.002,450.002,400.002,400.0011,825.744,011
2022-09-142,350.002,450.002,340.002,450.0012,072.118,704
2022-09-132,470.002,480.002,450.002,465.0012,146.025,494
2022-09-082,450.002,470.002,380.002,470.0012,170.664,711
2022-09-072,400.002,430.002,345.002,405.0011,850.3813,473
2022-09-062,380.002,435.002,370.002,420.0011,924.298,288
2022-09-052,400.002,435.002,360.002,380.0011,727.199,538
2022-09-022,500.002,500.002,400.002,440.0012,022.849,900
2022-09-012,490.002,510.002,440.002,485.0012,244.574,318
2022-08-312,450.002,510.002,450.002,510.0012,367.755,255
2022-08-302,460.002,490.002,435.002,490.0012,269.214,055
2022-08-292,460.002,575.002,420.002,495.0012,293.845,952
2022-08-262,515.002,540.002,510.002,520.0012,417.033,698
2022-08-252,440.002,505.002,440.002,500.0012,318.486,676
2022-08-242,485.002,515.002,435.002,440.0012,022.8411,397
2022-08-232,495.002,535.002,475.002,500.0012,318.485,347
2022-08-222,545.002,570.002,525.002,555.0012,589.492,823
2022-08-192,585.002,610.002,550.002,590.0012,761.955,376
2022-08-182,560.002,595.002,555.002,580.0012,712.676,222
2022-08-172,610.002,630.002,560.002,610.0012,860.4912,060
← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2022-12-2810.0000 KRW
2021-12-2920.0000 KRW
2020-12-2940.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.