See inside every stock. Pro
WatchlistPro
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%WTI98.61▲ 1.50%
← 318020.KQ stock page

Point Mobile Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,720.004,880.004,670.004,805.004,676.8728,876
2025-07-244,610.004,865.004,555.004,730.004,603.8747,268
2025-07-234,685.004,720.004,540.004,610.004,487.0741,297
2025-07-224,750.004,830.004,595.004,685.004,560.0735,694
2025-07-214,805.004,920.004,730.004,750.004,623.3321,054
2025-07-185,010.005,010.004,765.004,805.004,676.8754,336
2025-07-174,920.005,040.004,795.004,895.004,764.4732,411
2025-07-164,765.005,030.004,725.004,920.004,788.8051,786
2025-07-154,975.004,975.004,725.004,800.004,672.0062,442
2025-07-145,110.005,110.004,940.004,975.004,842.3334,458
2025-07-115,230.005,340.005,020.005,120.004,983.4735,894
2025-07-105,020.005,200.005,020.005,140.005,002.9336,527
2025-07-095,240.005,240.004,955.005,020.004,886.1332,691
2025-07-085,030.005,220.005,010.005,160.005,022.4029,385
2025-07-074,960.005,100.004,840.005,040.004,905.6044,907
2025-07-044,955.005,150.004,935.004,960.004,827.7363,493
2025-07-035,000.005,040.004,850.004,935.004,803.4076,213
2025-07-025,170.005,400.004,800.005,000.004,866.6769,294
2025-07-015,250.005,420.005,100.005,160.005,022.4072,088
2025-06-305,550.005,550.005,000.005,170.005,032.1366,789
2025-06-275,830.005,890.005,350.005,400.005,256.00148,317
2025-06-265,760.005,900.005,570.005,810.005,655.07126,643
2025-06-255,280.005,870.005,240.005,830.005,674.53275,122
2025-06-245,120.005,300.005,020.005,280.005,139.20114,580
2025-06-234,740.005,120.004,600.005,080.004,944.53242,545
2025-06-204,610.004,745.004,550.004,740.004,613.6051,146
2025-06-194,345.004,950.004,275.004,700.004,574.67266,149
2025-06-184,340.004,390.004,300.004,345.004,229.1326,753
2025-06-174,300.004,390.004,245.004,340.004,224.2744,412
2025-06-164,345.004,400.004,260.004,300.004,185.3342,136
2025-06-134,550.004,565.004,285.004,345.004,229.1351,212
2025-06-124,580.004,580.004,455.004,490.004,370.2732,269
2025-06-114,410.004,580.004,385.004,545.004,423.80100,012
2025-06-104,500.004,515.004,375.004,400.004,282.6732,938
2025-06-094,500.004,590.004,345.004,465.004,345.9376,692
2025-06-054,310.004,495.004,245.004,440.004,321.60131,044
2025-06-044,185.004,275.004,145.004,250.004,136.6752,620
2025-06-024,050.004,290.004,050.004,185.004,073.4080,372
2025-05-304,345.004,345.004,035.004,040.003,932.27114,215
2025-05-294,410.004,410.004,310.004,360.004,243.7339,634
2025-05-284,330.004,520.004,310.004,325.004,209.6759,716
2025-05-274,255.004,350.004,155.004,345.004,229.13119,605
2025-05-263,725.004,370.003,650.004,260.004,146.40646,110
2025-05-233,675.003,850.003,660.003,725.003,625.6772,296
2025-05-223,690.003,740.003,625.003,670.003,572.1351,547
2025-05-213,660.003,785.003,610.003,745.003,645.1392,040
2025-05-203,745.003,745.003,535.003,690.003,591.60187,384
2025-05-193,350.004,355.003,260.003,760.003,659.732,113,508
2025-05-163,345.003,410.003,300.003,350.003,260.6753,804
2025-05-153,415.003,415.003,320.003,335.003,246.0736,759
2025-05-143,490.003,490.003,355.003,390.003,299.6025,005
2025-05-133,450.003,475.003,380.003,405.003,314.2029,939
2025-05-123,470.003,540.003,370.003,435.003,343.4028,793
2025-05-093,470.003,560.003,350.003,475.003,382.3339,147
2025-05-083,415.003,490.003,380.003,465.003,372.6035,112
2025-05-073,575.003,575.003,365.003,415.003,323.9346,068
2025-05-023,560.003,675.003,460.003,575.003,479.6741,473
2025-04-303,545.003,660.003,490.003,600.003,504.0055,552
2025-04-293,430.003,582.003,330.003,545.003,450.47107,625
2025-04-283,490.003,550.003,320.003,350.003,260.6770,142
← NewerPage 6 of 12 · 717 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.