Point Mobile Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,510.00 | 8,680.00 | 8,260.00 | 8,440.00 | 8,214.93 | 147,982 |
| 2024-04-26 | 8,610.00 | 9,020.00 | 8,190.00 | 8,510.00 | 8,283.07 | 389,799 |
| 2024-04-25 | 9,870.00 | 9,990.00 | 8,600.00 | 8,660.00 | 8,429.07 | 1,013,230 |
| 2024-04-24 | 11,500.00 | 12,000.00 | 9,540.00 | 9,920.00 | 9,655.47 | 1,865,736 |
| 2022-03-29 | 18,050.00 | 18,300.00 | 17,900.00 | 18,100.00 | 17,439.74 | 63,233 |
| 2022-03-28 | 18,000.00 | 18,350.00 | 17,900.00 | 17,950.00 | 17,295.21 | 95,271 |
| 2022-03-25 | 18,150.00 | 18,250.00 | 17,900.00 | 18,100.00 | 17,439.74 | 67,479 |
| 2022-03-24 | 18,450.00 | 18,450.00 | 17,500.00 | 18,150.00 | 17,487.92 | 169,730 |
| 2022-03-23 | 18,600.00 | 19,150.00 | 18,300.00 | 18,450.00 | 17,776.97 | 259,382 |
| 2022-03-22 | 19,500.00 | 19,550.00 | 19,100.00 | 19,300.00 | 18,595.97 | 77,519 |
| 2022-03-21 | 19,950.00 | 19,950.00 | 19,400.00 | 19,500.00 | 18,788.67 | 86,767 |
| 2022-03-18 | 19,700.00 | 19,850.00 | 19,300.00 | 19,800.00 | 19,077.73 | 110,276 |
| 2022-03-17 | 18,850.00 | 19,700.00 | 18,800.00 | 19,600.00 | 18,885.02 | 194,186 |
| 2022-03-16 | 18,650.00 | 18,850.00 | 18,500.00 | 18,700.00 | 18,017.85 | 36,074 |
| 2022-03-15 | 18,700.00 | 18,900.00 | 18,400.00 | 18,550.00 | 17,873.32 | 47,726 |
| 2022-03-14 | 19,250.00 | 19,250.00 | 18,650.00 | 18,700.00 | 18,017.85 | 76,031 |
| 2022-03-11 | 19,450.00 | 19,550.00 | 19,200.00 | 19,350.00 | 18,644.14 | 120,964 |
| 2022-03-10 | 19,250.00 | 19,350.00 | 18,950.00 | 19,300.00 | 18,595.97 | 63,512 |
| 2022-03-08 | 18,600.00 | 19,200.00 | 18,600.00 | 18,900.00 | 18,210.56 | 66,563 |
| 2022-03-07 | 19,200.00 | 19,200.00 | 18,650.00 | 19,100.00 | 18,403.26 | 72,319 |
| 2022-03-04 | 19,250.00 | 19,400.00 | 19,000.00 | 19,300.00 | 18,595.97 | 86,824 |
| 2022-03-03 | 19,500.00 | 19,650.00 | 19,150.00 | 19,300.00 | 18,595.97 | 102,966 |
| 2022-03-02 | 20,000.00 | 20,000.00 | 19,200.00 | 19,400.00 | 18,692.32 | 197,394 |
| 2022-02-28 | 18,600.00 | 19,450.00 | 18,550.00 | 19,200.00 | 18,499.61 | 239,438 |
| 2022-02-25 | 18,700.00 | 18,900.00 | 18,000.00 | 18,400.00 | 17,728.80 | 141,492 |
| 2022-02-24 | 19,150.00 | 19,200.00 | 18,200.00 | 18,400.00 | 17,728.80 | 123,914 |
| 2022-02-23 | 18,800.00 | 19,100.00 | 18,300.00 | 19,050.00 | 18,355.08 | 123,627 |
| 2022-02-22 | 18,450.00 | 19,100.00 | 18,350.00 | 18,500.00 | 17,825.15 | 124,113 |
| 2022-02-21 | 18,350.00 | 18,850.00 | 18,050.00 | 18,800.00 | 18,114.20 | 113,147 |
| 2022-02-18 | 18,200.00 | 18,800.00 | 18,200.00 | 18,450.00 | 17,776.97 | 57,198 |
| 2022-02-17 | 18,800.00 | 18,900.00 | 17,550.00 | 18,600.00 | 17,921.50 | 185,673 |
| 2022-02-16 | 18,550.00 | 18,900.00 | 18,400.00 | 18,600.00 | 17,921.50 | 89,403 |
| 2022-02-15 | 18,350.00 | 18,550.00 | 17,900.00 | 18,150.00 | 17,487.92 | 100,226 |
| 2022-02-14 | 17,100.00 | 19,150.00 | 16,900.00 | 17,900.00 | 17,247.03 | 188,312 |
| 2022-02-11 | 18,200.00 | 18,300.00 | 17,600.00 | 17,750.00 | 17,102.51 | 67,728 |
| 2022-02-10 | 18,600.00 | 19,000.00 | 18,450.00 | 18,450.00 | 17,776.97 | 67,275 |
| 2022-02-09 | 18,700.00 | 19,000.00 | 18,400.00 | 18,500.00 | 17,825.15 | 53,603 |
| 2022-02-08 | 19,300.00 | 19,300.00 | 18,400.00 | 18,700.00 | 18,017.85 | 126,882 |
| 2022-02-07 | 18,650.00 | 19,700.00 | 18,400.00 | 18,550.00 | 17,873.32 | 217,654 |
| 2022-02-04 | 17,900.00 | 18,800.00 | 17,900.00 | 18,500.00 | 17,825.15 | 276,420 |
| 2022-02-03 | 16,900.00 | 17,400.00 | 16,700.00 | 17,300.00 | 16,668.92 | 59,124 |
| 2022-01-28 | 16,050.00 | 16,850.00 | 15,900.00 | 16,550.00 | 15,946.28 | 62,517 |
| 2022-01-27 | 17,100.00 | 17,450.00 | 16,100.00 | 16,300.00 | 15,705.40 | 70,426 |
| 2022-01-26 | 16,900.00 | 17,350.00 | 16,550.00 | 17,100.00 | 16,476.22 | 81,444 |
| 2022-01-25 | 18,000.00 | 18,150.00 | 16,350.00 | 16,900.00 | 16,283.51 | 129,573 |
| 2022-01-24 | 18,500.00 | 18,750.00 | 17,700.00 | 17,700.00 | 17,054.33 | 92,477 |
| 2022-01-21 | 19,300.00 | 19,400.00 | 18,700.00 | 18,850.00 | 18,162.38 | 78,681 |
| 2022-01-20 | 18,750.00 | 19,600.00 | 18,500.00 | 19,400.00 | 18,692.32 | 105,501 |
| 2022-01-19 | 18,400.00 | 19,050.00 | 18,350.00 | 18,700.00 | 18,017.85 | 79,938 |
| 2022-01-18 | 19,700.00 | 19,850.00 | 18,800.00 | 19,000.00 | 18,306.91 | 141,709 |
| 2022-01-17 | 19,850.00 | 20,350.00 | 19,300.00 | 19,400.00 | 18,692.32 | 217,313 |
| 2022-01-14 | 18,550.00 | 20,150.00 | 18,500.00 | 19,900.00 | 19,174.08 | 590,380 |
| 2022-01-13 | 18,700.00 | 18,700.00 | 18,000.00 | 18,550.00 | 17,873.32 | 72,586 |
| 2022-01-12 | 18,300.00 | 18,700.00 | 18,100.00 | 18,450.00 | 17,776.97 | 74,804 |
| 2022-01-11 | 18,600.00 | 18,650.00 | 17,850.00 | 18,050.00 | 17,391.56 | 121,498 |
| 2022-01-10 | 17,800.00 | 18,800.00 | 17,500.00 | 18,650.00 | 17,969.68 | 214,605 |
| 2022-01-07 | 17,300.00 | 17,950.00 | 17,300.00 | 17,900.00 | 17,247.03 | 71,117 |
| 2022-01-06 | 16,700.00 | 17,500.00 | 16,650.00 | 17,500.00 | 16,861.63 | 93,328 |
| 2022-01-05 | 17,700.00 | 17,700.00 | 17,250.00 | 17,300.00 | 16,668.92 | 62,070 |
| 2022-01-04 | 18,150.00 | 18,200.00 | 17,600.00 | 17,750.00 | 17,102.51 | 60,436 |
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.