POINT ENGINEERING Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,259.00 | 1,287.00 | 1,247.00 | 1,275.00 | 6,314.00 | 3,304 |
| 2024-10-28 | 1,223.00 | 1,277.00 | 1,210.00 | 1,267.00 | 6,274.38 | 2,014 |
| 2024-10-25 | 1,249.00 | 1,263.00 | 1,215.00 | 1,227.00 | 6,076.29 | 5,745 |
| 2024-10-24 | 1,276.00 | 1,293.00 | 1,226.00 | 1,252.00 | 6,200.10 | 8,958 |
| 2024-10-23 | 1,333.00 | 1,333.00 | 1,282.00 | 1,296.00 | 6,417.99 | 9,311 |
| 2024-10-22 | 1,347.00 | 1,347.00 | 1,302.00 | 1,333.00 | 6,601.22 | 8,918 |
| 2024-10-21 | 1,370.00 | 1,370.00 | 1,329.00 | 1,352.00 | 6,695.31 | 7,714 |
| 2024-10-18 | 1,377.00 | 1,377.00 | 1,348.00 | 1,372.00 | 6,794.35 | 3,977 |
| 2024-10-17 | 1,380.00 | 1,383.00 | 1,362.00 | 1,377.00 | 6,819.11 | 4,395 |
| 2024-10-16 | 1,392.00 | 1,392.00 | 1,350.00 | 1,385.00 | 6,858.73 | 6,552 |
| 2024-10-15 | 1,402.00 | 1,407.00 | 1,368.00 | 1,392.00 | 6,893.40 | 6,470 |
| 2024-10-14 | 1,391.00 | 1,412.00 | 1,380.00 | 1,401.00 | 6,937.97 | 4,168 |
| 2024-10-11 | 1,334.00 | 1,414.00 | 1,320.00 | 1,412.00 | 6,992.44 | 10,821 |
| 2024-10-10 | 1,347.00 | 1,347.00 | 1,320.00 | 1,344.00 | 6,655.69 | 2,856 |
| 2024-10-08 | 1,352.00 | 1,358.00 | 1,313.00 | 1,347.00 | 6,670.55 | 5,453 |
| 2024-10-07 | 1,387.00 | 1,399.00 | 1,352.00 | 1,352.00 | 6,695.31 | 7,522 |
| 2024-10-04 | 1,410.00 | 1,420.00 | 1,350.00 | 1,400.00 | 6,933.01 | 7,577 |
| 2024-10-02 | 1,408.00 | 1,437.00 | 1,408.00 | 1,419.00 | 7,027.11 | 1,056 |
| 2024-09-30 | 1,449.00 | 1,458.00 | 1,417.00 | 1,436.00 | 7,111.29 | 3,534 |
| 2024-09-27 | 1,460.00 | 1,475.00 | 1,429.00 | 1,448.00 | 7,170.72 | 3,729 |
| 2024-09-26 | 1,459.00 | 1,469.00 | 1,380.00 | 1,462.00 | 7,240.05 | 5,784 |
| 2024-09-25 | 1,462.00 | 1,468.00 | 1,449.00 | 1,462.00 | 7,240.05 | 4,039 |
| 2024-09-24 | 1,470.00 | 1,481.00 | 1,451.00 | 1,462.00 | 7,240.05 | 4,493 |
| 2024-09-23 | 1,461.00 | 1,470.00 | 1,437.00 | 1,470.00 | 7,279.67 | 2,180 |
| 2024-09-20 | 1,477.00 | 1,500.00 | 1,430.00 | 1,477.00 | 7,314.33 | 4,115 |
| 2024-09-19 | 1,449.00 | 1,478.00 | 1,437.00 | 1,476.00 | 7,309.38 | 6,388 |
| 2024-09-13 | 1,410.00 | 1,464.00 | 1,390.00 | 1,464.00 | 7,249.95 | 26,376 |
| 2024-09-12 | 1,418.00 | 1,419.00 | 1,396.00 | 1,418.00 | 7,022.15 | 6,690 |
| 2024-09-11 | 1,430.00 | 1,437.00 | 1,347.00 | 1,418.00 | 7,022.15 | 17,699 |
| 2024-09-10 | 1,440.00 | 1,447.00 | 1,371.00 | 1,437.00 | 7,116.24 | 17,792 |
| 2024-09-09 | 1,436.00 | 1,484.00 | 1,409.00 | 1,448.00 | 7,170.72 | 20,211 |
| 2024-09-06 | 1,470.00 | 1,470.00 | 1,416.00 | 1,458.00 | 7,220.24 | 12,457 |
| 2024-09-05 | 1,464.00 | 1,473.00 | 1,450.00 | 1,473.00 | 7,294.52 | 10,516 |
| 2024-09-04 | 1,395.00 | 1,480.00 | 1,395.00 | 1,463.00 | 7,245.00 | 12,118 |
| 2024-09-03 | 1,407.00 | 1,440.00 | 1,390.00 | 1,438.00 | 7,121.20 | 8,733 |
| 2024-09-02 | 1,407.00 | 1,423.00 | 1,378.00 | 1,423.00 | 7,046.91 | 5,614 |
| 2024-08-30 | 1,431.00 | 1,431.00 | 1,376.00 | 1,407.00 | 6,967.68 | 19,462 |
| 2024-08-29 | 1,350.00 | 1,427.00 | 1,336.00 | 1,427.00 | 7,066.72 | 50,443 |
| 2024-08-28 | 1,317.00 | 1,355.00 | 1,313.00 | 1,350.00 | 6,685.41 | 13,644 |
| 2024-08-27 | 1,304.00 | 1,325.00 | 1,301.00 | 1,325.00 | 6,561.60 | 3,266 |
| 2024-08-26 | 1,310.00 | 1,328.00 | 1,310.00 | 1,318.00 | 6,526.94 | 6,358 |
| 2024-08-23 | 1,294.00 | 1,322.00 | 1,289.00 | 1,322.00 | 6,546.75 | 14,913 |
| 2024-08-22 | 1,289.00 | 1,300.00 | 1,276.00 | 1,294.00 | 6,408.09 | 7,419 |
| 2024-08-21 | 1,276.00 | 1,288.00 | 1,265.00 | 1,288.00 | 6,378.37 | 4,184 |
| 2024-08-20 | 1,290.00 | 1,316.00 | 1,262.00 | 1,285.00 | 6,363.52 | 10,248 |
| 2024-08-19 | 1,268.00 | 1,296.00 | 1,252.00 | 1,296.00 | 6,417.99 | 7,169 |
| 2024-08-16 | 1,250.00 | 1,290.00 | 1,245.00 | 1,267.00 | 6,274.38 | 7,922 |
| 2024-08-14 | 1,245.00 | 1,256.00 | 1,220.00 | 1,250.00 | 6,190.19 | 13,551 |
| 2024-08-13 | 1,244.00 | 1,254.00 | 1,227.00 | 1,243.00 | 6,155.53 | 2,806 |
| 2024-08-12 | 1,227.00 | 1,245.00 | 1,205.00 | 1,244.00 | 6,160.48 | 4,519 |
| 2024-08-09 | 1,219.00 | 1,242.00 | 1,218.00 | 1,227.00 | 6,076.29 | 5,380 |
| 2024-08-08 | 1,155.00 | 1,221.00 | 1,155.00 | 1,219.00 | 6,036.67 | 5,890 |
| 2024-08-07 | 1,229.00 | 1,235.00 | 1,193.00 | 1,230.00 | 6,091.15 | 7,635 |
| 2024-08-06 | 1,061.00 | 1,239.00 | 1,061.00 | 1,229.00 | 6,086.20 | 8,696 |
| 2024-08-05 | 1,242.00 | 1,313.00 | 1,104.00 | 1,123.00 | 5,561.27 | 35,580 |
| 2024-08-02 | 1,289.00 | 1,289.00 | 1,211.00 | 1,242.00 | 6,150.57 | 14,151 |
| 2024-08-01 | 1,233.00 | 1,290.00 | 1,223.00 | 1,290.00 | 6,388.28 | 14,698 |
| 2024-07-31 | 1,265.00 | 1,265.00 | 1,202.00 | 1,233.00 | 6,106.00 | 11,628 |
| 2024-07-30 | 1,197.00 | 1,457.00 | 1,183.00 | 1,236.00 | 6,120.86 | 366,029 |
| 2024-07-29 | 1,200.00 | 1,215.00 | 1,170.00 | 1,198.00 | 5,932.68 | 6,675 |
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.