Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 318020.KQ stock page

Point Mobile Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,335.004,400.004,245.004,260.004,146.4026,606
2025-10-244,470.004,470.004,275.004,335.004,219.4020,296
2025-10-234,380.004,380.004,250.004,315.004,199.938,534
2025-10-224,440.004,660.004,315.004,385.004,268.0724,973
2025-10-214,400.004,470.004,335.004,450.004,331.3314,461
2025-10-204,375.004,425.004,280.004,400.004,282.6713,697
2025-10-174,495.004,495.004,325.004,375.004,258.3335,335
2025-10-164,465.004,625.004,420.004,475.004,355.6721,868
2025-10-154,530.004,650.004,420.004,490.004,370.2721,474
2025-10-144,495.004,730.004,320.004,320.004,204.8055,146
2025-10-134,655.004,730.004,540.004,540.004,418.9311,759
2025-10-104,485.004,660.004,405.004,660.004,535.7326,538
2025-10-024,485.004,610.004,450.004,485.004,365.4015,086
2025-10-014,540.004,605.004,460.004,485.004,365.409,211
2025-09-304,525.004,570.004,485.004,485.004,365.407,449
2025-09-294,555.004,630.004,550.004,575.004,453.006,196
2025-09-264,745.004,745.004,555.004,555.004,433.5311,928
2025-09-254,700.004,800.004,680.004,700.004,574.678,846
2025-09-244,880.004,885.004,725.004,725.004,599.0018,302
2025-09-234,865.004,940.004,845.004,865.004,735.2711,140
2025-09-225,030.005,050.004,855.004,865.004,735.2721,755
2025-09-195,080.005,140.004,945.005,000.004,866.6732,886
2025-09-185,060.005,130.004,920.005,120.004,983.4731,593
2025-09-174,750.005,080.004,665.005,060.004,925.0770,554
2025-09-164,670.004,715.004,605.004,655.004,530.8715,347
2025-09-154,570.004,675.004,555.004,635.004,511.4027,263
2025-09-124,595.004,650.004,535.004,565.004,443.278,983
2025-09-114,575.004,650.004,515.004,595.004,472.4718,055
2025-09-104,700.004,720.004,500.004,575.004,453.0022,043
2025-09-094,580.004,660.004,435.004,630.004,506.5327,830
2025-09-084,625.004,625.004,435.004,550.004,428.6716,940
2025-09-054,475.004,590.004,200.004,550.004,428.6716,344
2025-09-044,420.004,500.004,360.004,475.004,355.6730,586
2025-09-034,500.004,575.004,355.004,370.004,253.4750,205
2025-09-024,500.004,595.004,435.004,500.004,380.0028,262
2025-09-014,680.004,680.004,425.004,500.004,380.0026,264
2025-08-294,630.004,685.004,525.004,680.004,555.2010,156
2025-08-284,655.004,660.004,430.004,600.004,477.3323,271
2025-08-274,685.004,725.004,580.004,670.004,545.477,359
2025-08-264,490.004,725.004,490.004,685.004,560.0736,614
2025-08-254,760.004,760.004,540.004,600.004,477.3311,622
2025-08-224,560.004,685.004,500.004,590.004,467.6020,479
2025-08-214,650.004,895.004,560.004,560.004,438.4043,081
2025-08-204,625.004,660.004,490.004,660.004,535.7319,969
2025-08-194,560.004,775.004,305.004,660.004,535.7344,742
2025-08-184,825.004,855.004,545.004,575.004,453.0040,342
2025-08-144,995.004,995.004,755.004,820.004,691.4735,814
2025-08-134,970.004,970.004,810.004,900.004,769.3318,118
2025-08-124,965.005,050.004,870.004,970.004,837.4745,293
2025-08-115,050.005,060.004,850.004,965.004,832.6012,708
2025-08-085,010.005,070.004,945.004,955.004,822.8717,941
2025-08-075,050.005,110.004,920.005,010.004,876.4037,027
2025-08-064,960.005,140.004,890.005,090.004,954.2761,341
2025-08-054,735.004,915.004,735.004,900.004,769.3326,170
2025-08-044,650.004,815.004,650.004,790.004,662.2714,246
2025-08-014,915.004,985.004,780.004,800.004,672.0035,858
2025-07-314,890.004,975.004,825.004,960.004,827.7332,617
2025-07-304,810.004,990.004,800.004,850.004,720.6733,023
2025-07-294,975.004,975.004,785.004,840.004,710.9325,303
2025-07-284,805.004,950.004,805.004,910.004,779.0747,596
← NewerPage 5 of 12 · 713 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.