Point Mobile Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	18,050.00	18,250.00	17,500.00	18,050.00	17,391.56	74,318
2021-12-30	17,600.00	17,850.00	17,250.00	17,750.00	17,102.51	55,967
2021-12-29	17,750.00	17,850.00	17,250.00	17,700.00	17,054.33	51,667
2021-12-28	18,050.00	18,150.00	17,600.00	17,650.00	16,909.80	92,569
2021-12-27	17,600.00	18,400.00	17,300.00	17,900.00	17,149.32	149,015
2021-12-24	17,500.00	18,150.00	17,250.00	17,600.00	16,861.90	147,312
2021-12-23	16,700.00	17,900.00	16,600.00	17,500.00	16,766.09	306,938
2021-12-22	17,450.00	18,400.00	16,200.00	16,550.00	15,855.93	537,294
2021-12-21	16,350.00	16,350.00	15,850.00	16,200.00	15,520.61	35,228
2021-12-20	16,800.00	16,800.00	16,100.00	16,100.00	15,424.81	51,140
2021-12-17	16,800.00	16,800.00	16,600.00	16,750.00	16,047.55	25,773
2021-12-16	17,100.00	17,100.00	16,700.00	16,800.00	16,095.45	20,937
2021-12-15	16,700.00	17,050.00	16,600.00	16,800.00	16,095.45	32,916
2021-12-14	16,950.00	17,100.00	16,700.00	16,850.00	16,143.35	24,600
2021-12-13	17,000.00	17,250.00	17,000.00	17,000.00	16,287.06	29,328
2021-12-10	17,300.00	17,500.00	17,000.00	17,250.00	16,526.58	32,294
2021-12-09	17,000.00	17,400.00	16,700.00	17,300.00	16,574.48	51,179
2021-12-08	17,100.00	17,200.00	16,750.00	16,850.00	16,143.35	35,525
2021-12-07	16,400.00	17,200.00	16,300.00	17,100.00	16,382.87	55,682
2021-12-06	16,600.00	16,650.00	15,900.00	16,300.00	15,616.42	44,570
2021-12-03	16,050.00	16,850.00	15,950.00	16,700.00	15,999.64	64,159
2021-12-02	15,500.00	16,500.00	15,050.00	16,150.00	15,472.71	103,706
2021-12-01	15,500.00	15,800.00	14,900.00	15,650.00	14,993.68	69,390
2021-11-30	16,800.00	16,850.00	15,500.00	15,500.00	14,849.97	116,857
2021-11-29	16,550.00	16,900.00	16,400.00	16,600.00	15,903.84	80,826
2021-11-26	18,200.00	18,300.00	17,100.00	17,200.00	16,478.67	85,175
2021-11-25	17,750.00	18,700.00	17,600.00	17,950.00	17,197.22	126,517
2021-11-24	17,450.00	17,650.00	17,050.00	17,300.00	16,574.48	45,696
2021-11-23	18,100.00	18,100.00	17,450.00	17,450.00	16,718.19	36,741
2021-11-22	17,750.00	18,150.00	17,450.00	17,950.00	17,197.22	89,097
2021-11-19	17,000.00	17,700.00	17,000.00	17,600.00	16,861.90	67,417
2021-11-18	17,350.00	17,650.00	17,000.00	17,100.00	16,382.87	49,695
2021-11-17	17,300.00	17,700.00	17,150.00	17,350.00	16,622.38	71,944
2021-11-16	18,200.00	18,350.00	17,300.00	17,450.00	16,718.19	91,489
2021-11-15	17,750.00	18,550.00	17,300.00	18,200.00	17,436.74	68,603
2021-11-12	17,450.00	17,750.00	17,250.00	17,750.00	17,005.61	40,283
2021-11-11	17,000.00	17,950.00	16,900.00	17,250.00	16,526.58	57,422
2021-11-10	18,000.00	18,150.00	17,100.00	17,300.00	16,574.48	78,418
2021-11-09	18,750.00	18,750.00	18,050.00	18,150.00	17,388.83	45,234
2021-11-08	18,400.00	18,650.00	18,050.00	18,600.00	17,819.96	47,301
2021-11-05	18,600.00	18,900.00	18,300.00	18,400.00	17,628.35	41,004
2021-11-04	19,200.00	19,250.00	18,500.00	18,700.00	17,915.77	45,830
2021-11-03	19,050.00	19,450.00	18,900.00	18,950.00	18,155.28	37,418
2021-11-02	18,550.00	19,500.00	18,550.00	19,250.00	18,442.70	37,498
2021-11-01	18,900.00	18,900.00	18,500.00	18,700.00	17,915.77	53,255
2021-10-29	19,300.00	19,550.00	18,700.00	18,900.00	18,107.38	70,064
2021-10-28	19,750.00	19,850.00	19,350.00	19,400.00	18,586.41	52,869
2021-10-27	20,000.00	20,300.00	19,650.00	19,700.00	18,873.83	33,561
2021-10-26	20,000.00	20,150.00	19,700.00	19,950.00	19,113.35	31,261
2021-10-25	19,900.00	20,000.00	19,500.00	19,700.00	18,873.83	30,280
2021-10-22	19,450.00	20,250.00	19,450.00	19,900.00	19,065.44	45,716
2021-10-21	20,250.00	20,300.00	19,800.00	19,800.00	18,969.64	42,083

← NewerPage 12 of 12 · 712 trading days

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.