See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 256630.KQ stock page

POINT ENGINEERING Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,520.002,560.002,505.002,560.0012,614.1210,162
2022-08-112,595.002,595.002,515.002,540.0012,515.5820,866
2022-08-102,595.002,595.002,495.002,570.0012,663.4015,476
2022-08-092,630.002,635.002,550.002,600.0012,811.2216,264
2022-08-082,630.002,650.002,610.002,645.0013,032.954,296
2022-08-052,680.002,685.002,620.002,660.0013,106.8625,264
2022-08-042,690.002,695.002,640.002,690.0013,254.6912,944
2022-08-032,645.002,700.002,630.002,695.0013,279.3213,467
2022-08-022,625.002,665.002,625.002,660.0013,106.863,006
2022-08-012,625.002,670.002,620.002,665.0013,131.507,036
2022-07-292,590.002,640.002,590.002,635.0012,983.686,532
2022-07-282,580.002,630.002,565.002,575.0012,688.042,746
2022-07-272,575.002,580.002,550.002,565.0012,638.764,449
2022-07-262,600.002,610.002,550.002,580.0012,712.675,919
2022-07-252,615.002,630.002,580.002,600.0012,811.227,150
2022-07-222,575.002,615.002,575.002,605.0012,835.864,152
2022-07-212,580.002,590.002,570.002,575.0012,688.043,646
2022-07-202,625.002,640.002,560.002,580.0012,712.674,419
2022-07-192,560.002,565.002,525.002,560.0012,614.122,260
2022-07-182,575.002,575.002,500.002,560.0012,614.128,076
2022-07-152,520.002,535.002,465.002,515.0012,392.397,098
2022-07-142,595.002,595.002,490.002,505.0012,343.1212,466
2022-07-132,595.002,610.002,540.002,580.0012,712.673,096
2022-07-122,620.002,620.002,570.002,580.0012,712.674,524
2022-07-112,700.002,730.002,580.002,580.0012,712.6713,286
2022-07-082,690.002,750.002,650.002,700.0013,303.9626,245
2022-07-072,465.002,700.002,460.002,700.0013,303.9627,470
2022-07-062,500.002,535.002,455.002,465.0012,146.024,123
2022-07-052,360.002,485.002,360.002,485.0012,244.5722,675
2022-07-042,365.002,440.002,355.002,380.0011,727.199,482
2022-07-012,465.002,480.002,390.002,450.0012,072.1115,043
2022-06-302,505.002,530.002,435.002,480.0012,219.9315,222
2022-06-292,525.002,670.002,495.002,505.0012,343.1224,143
2022-06-282,575.002,605.002,535.002,585.0012,737.3111,819
2022-06-272,720.002,720.002,535.002,605.0012,835.8644,626
2022-06-242,250.002,480.002,250.002,475.0012,195.3067,509
2022-06-232,520.002,520.002,270.002,270.0011,185.1882,509
2022-06-222,750.002,785.002,465.002,495.0012,293.8451,227
2022-06-212,745.002,750.002,650.002,745.0013,525.699,834
2022-06-202,725.002,725.002,600.002,715.0013,377.8725,875
2022-06-172,750.002,750.002,560.002,725.0013,427.1433,268
2022-06-162,845.002,885.002,780.002,800.0013,796.7022,645
2022-06-152,945.002,950.002,780.002,825.0013,919.8828,302
2022-06-142,800.002,990.002,780.002,955.0014,560.4438,924
2022-06-133,015.003,015.002,880.002,900.0014,289.4450,251
2022-06-103,150.003,155.003,025.003,055.0015,053.1846,738
2022-06-093,240.003,265.003,175.003,185.0015,693.7422,025
2022-06-083,230.003,295.003,215.003,260.0016,063.3014,833
2022-06-073,290.003,335.003,205.003,255.0016,038.6635,711
2022-06-033,350.003,385.003,320.003,330.0016,408.2215,623
2022-06-023,320.003,360.003,265.003,350.0016,506.7631,959
2022-05-313,310.003,355.003,275.003,350.0016,506.7630,546
2022-05-303,335.003,365.003,280.003,280.0016,161.8541,451
2022-05-273,365.003,410.003,310.003,335.0016,432.8548,957
2022-05-263,400.003,460.003,335.003,355.0016,531.4065,860
2022-05-253,420.003,435.003,320.003,360.0016,556.04116,720
2022-05-243,300.003,430.003,275.003,345.0016,482.13291,621
2022-05-233,310.003,315.003,260.003,270.0016,112.5734,484
2022-05-203,275.003,310.003,230.003,290.0016,211.1227,880
2022-05-193,230.003,285.003,185.003,275.0016,137.2131,343
← NewerPage 18 of 21 · 1,226 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.