Point Mobile Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,555.00 | 4,645.00 | 4,460.00 | 4,540.00 | 4,418.93 | 14,804 |
| 2024-07-25 | 4,465.00 | 4,705.00 | 4,415.00 | 4,545.00 | 4,423.80 | 21,675 |
| 2024-07-24 | 4,630.00 | 4,685.00 | 4,470.00 | 4,570.00 | 4,448.13 | 25,011 |
| 2024-07-23 | 4,610.00 | 4,680.00 | 4,500.00 | 4,630.00 | 4,506.53 | 32,287 |
| 2024-07-22 | 4,700.00 | 4,750.00 | 4,535.00 | 4,600.00 | 4,477.33 | 36,241 |
| 2024-07-19 | 4,800.00 | 4,845.00 | 4,730.00 | 4,750.00 | 4,623.33 | 12,799 |
| 2024-07-18 | 5,050.00 | 5,050.00 | 4,835.00 | 4,845.00 | 4,715.80 | 31,254 |
| 2024-07-17 | 5,000.00 | 5,070.00 | 4,950.00 | 5,050.00 | 4,915.33 | 18,058 |
| 2024-07-16 | 4,995.00 | 5,070.00 | 4,950.00 | 5,000.00 | 4,866.67 | 29,614 |
| 2024-07-15 | 5,000.00 | 5,080.00 | 4,850.00 | 5,000.00 | 4,866.67 | 25,940 |
| 2024-07-12 | 4,820.00 | 5,060.00 | 4,820.00 | 4,935.00 | 4,803.40 | 60,901 |
| 2024-07-11 | 4,565.00 | 5,060.00 | 4,565.00 | 4,740.00 | 4,613.60 | 133,072 |
| 2024-07-10 | 4,650.00 | 4,650.00 | 4,505.00 | 4,540.00 | 4,418.93 | 33,071 |
| 2024-07-09 | 4,665.00 | 4,695.00 | 4,550.00 | 4,640.00 | 4,516.27 | 21,946 |
| 2024-07-08 | 4,675.00 | 4,840.00 | 4,600.00 | 4,665.00 | 4,540.60 | 73,077 |
| 2024-07-05 | 4,815.00 | 4,855.00 | 4,475.00 | 4,690.00 | 4,564.93 | 49,961 |
| 2024-07-04 | 4,950.00 | 5,020.00 | 4,815.00 | 4,815.00 | 4,686.60 | 30,840 |
| 2024-07-03 | 4,820.00 | 5,100.00 | 4,820.00 | 4,950.00 | 4,818.00 | 35,032 |
| 2024-07-02 | 4,905.00 | 5,020.00 | 4,820.00 | 4,865.00 | 4,735.27 | 27,125 |
| 2024-07-01 | 4,890.00 | 5,000.00 | 4,865.00 | 4,930.00 | 4,798.53 | 16,780 |
| 2024-06-28 | 4,915.00 | 5,050.00 | 4,900.00 | 4,960.00 | 4,827.73 | 21,981 |
| 2024-06-27 | 5,100.00 | 5,180.00 | 4,930.00 | 4,955.00 | 4,822.87 | 31,032 |
| 2024-06-26 | 5,100.00 | 5,140.00 | 4,995.00 | 5,070.00 | 4,934.80 | 25,966 |
| 2024-06-25 | 5,010.00 | 5,170.00 | 5,010.00 | 5,070.00 | 4,934.80 | 15,091 |
| 2024-06-24 | 5,210.00 | 5,250.00 | 5,080.00 | 5,080.00 | 4,944.53 | 38,401 |
| 2024-06-21 | 5,500.00 | 5,530.00 | 5,210.00 | 5,250.00 | 5,110.00 | 60,557 |
| 2024-06-20 | 5,550.00 | 5,590.00 | 5,470.00 | 5,510.00 | 5,363.07 | 29,209 |
| 2024-06-19 | 5,760.00 | 5,800.00 | 5,500.00 | 5,540.00 | 5,392.27 | 48,403 |
| 2024-06-18 | 5,900.00 | 5,940.00 | 5,730.00 | 5,760.00 | 5,606.40 | 34,499 |
| 2024-06-17 | 5,900.00 | 6,090.00 | 5,800.00 | 5,960.00 | 5,801.07 | 50,941 |
| 2024-06-14 | 5,740.00 | 5,810.00 | 5,650.00 | 5,770.00 | 5,616.13 | 14,212 |
| 2024-06-13 | 5,980.00 | 5,980.00 | 5,600.00 | 5,740.00 | 5,586.93 | 59,695 |
| 2024-06-12 | 5,950.00 | 6,150.00 | 5,810.00 | 5,830.00 | 5,674.53 | 37,352 |
| 2024-06-11 | 6,100.00 | 6,190.00 | 5,990.00 | 6,000.00 | 5,840.00 | 50,938 |
| 2024-06-10 | 6,200.00 | 6,290.00 | 6,000.00 | 6,100.00 | 5,937.33 | 42,354 |
| 2024-06-07 | 5,980.00 | 6,350.00 | 5,920.00 | 6,210.00 | 6,044.40 | 135,143 |
| 2024-06-05 | 5,890.00 | 6,080.00 | 5,740.00 | 5,870.00 | 5,713.47 | 64,993 |
| 2024-06-04 | 5,630.00 | 6,240.00 | 5,560.00 | 5,890.00 | 5,732.93 | 211,530 |
| 2024-06-03 | 5,540.00 | 5,710.00 | 5,480.00 | 5,660.00 | 5,509.07 | 47,324 |
| 2024-05-31 | 5,770.00 | 5,770.00 | 5,500.00 | 5,540.00 | 5,392.27 | 48,222 |
| 2024-05-30 | 5,750.00 | 5,870.00 | 5,600.00 | 5,690.00 | 5,538.27 | 50,171 |
| 2024-05-29 | 5,990.00 | 6,040.00 | 5,730.00 | 5,750.00 | 5,596.67 | 90,561 |
| 2024-05-28 | 5,820.00 | 6,060.00 | 5,630.00 | 5,990.00 | 5,830.27 | 132,684 |
| 2024-05-27 | 6,300.00 | 6,340.00 | 5,520.00 | 5,780.00 | 5,625.87 | 361,282 |
| 2024-05-24 | 6,660.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,375.33 | 58,301 |
| 2024-05-23 | 6,810.00 | 6,870.00 | 6,560.00 | 6,710.00 | 6,531.07 | 52,962 |
| 2024-05-22 | 6,880.00 | 7,000.00 | 6,730.00 | 6,870.00 | 6,686.80 | 43,648 |
| 2024-05-21 | 6,700.00 | 7,350.00 | 6,610.00 | 6,900.00 | 6,716.00 | 283,860 |
| 2024-05-20 | 6,880.00 | 7,010.00 | 6,610.00 | 6,720.00 | 6,540.80 | 79,881 |
| 2024-05-17 | 7,000.00 | 7,100.00 | 6,810.00 | 6,880.00 | 6,696.53 | 66,380 |
| 2024-05-16 | 7,110.00 | 7,350.00 | 6,810.00 | 7,020.00 | 6,832.80 | 78,249 |
| 2024-05-14 | 6,800.00 | 7,070.00 | 6,800.00 | 7,070.00 | 6,881.47 | 89,179 |
| 2024-05-13 | 7,160.00 | 7,180.00 | 6,760.00 | 6,790.00 | 6,608.93 | 170,340 |
| 2024-05-10 | 7,370.00 | 7,420.00 | 7,130.00 | 7,190.00 | 6,998.27 | 61,334 |
| 2024-05-09 | 7,400.00 | 7,480.00 | 7,230.00 | 7,370.00 | 7,173.47 | 87,807 |
| 2024-05-08 | 7,060.00 | 7,430.00 | 7,000.00 | 7,400.00 | 7,202.67 | 166,743 |
| 2024-05-07 | 7,460.00 | 7,530.00 | 7,020.00 | 7,100.00 | 6,910.67 | 231,953 |
| 2024-05-03 | 7,800.00 | 7,800.00 | 7,400.00 | 7,410.00 | 7,212.40 | 227,547 |
| 2024-05-02 | 7,620.00 | 7,770.00 | 7,360.00 | 7,750.00 | 7,543.33 | 262,775 |
| 2024-04-30 | 8,330.00 | 8,490.00 | 7,730.00 | 7,800.00 | 7,592.00 | 554,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.