Point Mobile Co. Ltd historical data
| 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 |
| 2021-10-20 | 20,550.00 | 21,000.00 | 20,150.00 | 20,250.00 | 19,400.76 | 89,586 |
| 2021-10-19 | 20,350.00 | 20,500.00 | 20,000.00 | 20,200.00 | 19,352.86 | 56,879 |
| 2021-10-18 | 20,050.00 | 20,550.00 | 19,700.00 | 20,250.00 | 19,400.76 | 87,649 |
| 2021-10-15 | 19,500.00 | 20,200.00 | 19,300.00 | 19,650.00 | 18,825.93 | 111,436 |
| 2021-10-14 | 18,950.00 | 19,350.00 | 18,800.00 | 19,250.00 | 18,442.70 | 44,880 |
← NewerPage 12 of 12 · 717 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.