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%WTI99.41▲ 2.33%
← 256630.KQ stock page

POINT ENGINEERING Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,350.003,350.003,255.003,285.0016,186.4847,746
2022-05-173,295.003,335.003,235.003,325.0016,383.5862,654
2022-05-163,280.003,315.003,230.003,285.0016,186.4850,118
2022-05-133,215.003,300.003,215.003,275.0016,137.2158,278
2022-05-123,225.003,300.003,200.003,215.0015,841.5799,046
2022-05-113,235.003,260.003,205.003,250.0016,014.0344,423
2022-05-103,130.003,250.003,100.003,235.0015,940.1183,952
2022-05-063,185.003,230.003,140.003,230.0015,915.4860,117
2022-05-043,325.003,325.003,160.003,190.0015,718.38113,866
2022-05-033,370.003,390.003,280.003,300.0016,260.39256,743
2022-05-023,320.003,800.003,190.003,305.0016,285.032,796,793
2022-04-293,085.003,180.003,085.003,180.0015,669.1125,991
2022-04-283,105.003,135.003,085.003,090.0015,225.6410,663
2022-04-273,080.003,135.003,065.003,100.0015,274.929,978
2022-04-263,130.003,185.003,090.003,150.0015,521.299,345
2022-04-253,185.003,215.003,100.003,140.0015,472.0111,705
2022-04-223,195.003,225.003,150.003,215.0015,841.5724,034
2022-04-213,160.003,220.003,120.003,200.0015,767.6630,906
2022-04-203,100.003,160.003,065.003,135.0015,447.3825,793
2022-04-193,065.003,080.003,055.003,065.0015,102.464,045
2022-04-183,025.003,060.003,025.003,035.0014,954.649,299
2022-04-153,060.003,085.003,025.003,055.0015,053.188,710
2022-04-143,060.003,105.003,050.003,060.0015,077.824,646
2022-04-133,035.003,130.003,035.003,060.0015,077.8211,950
2022-04-123,050.003,065.003,025.003,035.0014,954.6413,523
2022-04-113,115.003,115.003,050.003,070.0015,127.098,207
2022-04-083,050.003,120.003,025.003,110.0015,324.198,275
2022-04-073,080.003,095.003,015.003,070.0015,127.0911,735
2022-04-063,120.003,120.003,070.003,085.0015,201.0110,008
2022-04-053,065.003,145.003,065.003,120.0015,373.4616,398
2022-04-043,080.003,120.003,075.003,115.0015,348.8318,890
2022-04-013,095.003,110.003,045.003,105.0015,299.5511,903
2022-03-313,070.003,105.003,005.003,090.0015,225.6414,869
2022-03-303,110.003,110.003,060.003,070.0015,127.0915,576
2022-03-293,120.003,120.003,080.003,110.0015,324.1917,220
2022-03-283,125.003,160.003,080.003,105.0015,299.5514,133
2022-03-253,150.003,175.003,080.003,160.0015,570.5620,084
2022-03-243,220.003,220.003,110.003,150.0015,521.2930,633
2022-03-233,190.003,195.003,145.003,195.0015,743.0236,147
2022-03-223,175.003,195.003,130.003,190.0015,718.3842,312
2022-03-213,005.003,005.003,005.003,005.0014,806.810
2022-03-183,000.003,030.002,980.003,005.0014,806.814,481
2022-03-172,985.003,025.002,980.003,000.0014,782.1810,718
2022-03-162,985.002,995.002,955.002,980.0014,683.636,497
2022-03-152,985.003,000.002,950.002,970.0014,634.363,124
2022-03-142,990.002,990.002,945.002,985.0014,708.273,390
2022-03-112,960.002,995.002,950.002,990.0014,732.905,122
2022-03-102,990.002,990.002,990.002,990.0014,732.900
2022-03-082,930.003,025.002,930.002,990.0014,732.906,050
2022-03-073,065.003,065.002,985.002,995.0014,757.549,912
2022-03-043,005.003,005.003,005.003,005.0014,806.810
2022-03-032,940.003,015.002,940.003,005.0014,806.8111,525
2022-03-022,900.003,000.002,900.002,940.0014,486.5310,252
2022-02-282,950.002,950.002,950.002,950.0014,535.810
2022-02-252,915.002,985.002,885.002,950.0014,535.8113,841
2022-02-242,955.002,980.002,905.002,915.0014,363.357,855
2022-02-232,995.002,995.002,995.002,995.0014,757.540
2022-02-222,995.002,995.002,995.002,995.0014,757.540
2022-02-212,990.003,015.002,960.002,995.0014,757.547,854
2022-02-182,940.003,015.002,940.003,005.0014,806.816,414
← NewerPage 19 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.