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%WTI99.01▲ 1.91%
← 318020.KQ stock page

Point Mobile Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,360.003,570.003,320.003,490.003,396.9377,480
2025-04-243,295.003,395.003,285.003,360.003,270.4071,328
2025-04-233,405.003,405.003,215.003,260.003,173.07108,466
2025-04-223,010.003,945.003,000.003,405.003,314.201,253,357
2025-04-213,050.003,090.002,940.003,035.002,954.0711,425
2025-04-183,040.003,050.002,980.003,050.002,968.6713,983
2025-04-172,990.003,055.002,955.003,040.002,958.9342,309
2025-04-163,100.003,100.002,960.003,025.002,944.3350,096
2025-04-152,740.003,160.002,635.003,070.002,988.13178,852
2025-04-142,655.002,920.002,655.002,740.002,666.9325,370
2025-04-112,745.002,745.002,640.002,655.002,584.207,053
2025-04-102,650.002,695.002,590.002,680.002,608.5323,062
2025-04-092,715.002,725.002,635.002,635.002,564.7310,666
2025-04-082,700.002,755.002,700.002,715.002,642.607,455
2025-04-072,840.002,840.002,710.002,715.002,642.609,157
2025-04-042,805.002,855.002,775.002,840.002,764.274,724
2025-04-032,780.002,850.002,735.002,825.002,749.673,194
2025-04-022,845.002,845.002,765.002,780.002,705.8714,432
2025-04-012,770.002,815.002,770.002,780.002,705.8711,233
2025-03-312,865.002,865.002,730.002,790.002,715.6015,171
2025-03-282,870.002,885.002,830.002,880.002,803.205,688
2025-03-272,890.002,920.002,850.002,870.002,793.4712,696
2025-03-262,900.002,925.002,850.002,890.002,812.9313,002
2025-03-252,915.002,955.002,885.002,900.002,822.6711,856
2025-03-242,995.003,020.002,915.002,915.002,837.2722,828
2025-03-212,990.003,035.002,955.002,990.002,910.274,961
2025-03-202,980.003,010.002,950.003,010.002,929.735,470
2025-03-192,950.003,000.002,950.002,980.002,900.536,450
2025-03-183,025.003,075.002,915.002,950.002,871.3339,704
2025-03-172,990.003,025.002,980.003,010.002,929.736,667
2025-03-142,900.003,040.002,880.002,990.002,910.2715,931
2025-03-132,990.002,990.002,895.002,900.002,822.677,532
2025-03-122,935.002,985.002,930.002,930.002,851.8710,156
2025-03-112,925.002,990.002,840.002,950.002,871.3311,615
2025-03-102,980.002,980.002,915.002,925.002,847.0011,443
2025-03-072,995.002,995.002,915.002,980.002,900.536,460
2025-03-063,000.003,000.002,960.002,995.002,915.136,257
2025-03-052,960.003,020.002,960.003,000.002,920.0011,902
2025-03-043,020.003,020.002,965.003,000.002,920.0011,269
2025-02-283,010.003,080.002,990.003,020.002,939.4713,146
2025-02-273,010.003,085.002,980.003,010.002,929.7312,140
2025-02-263,020.003,050.003,000.003,010.002,929.7317,442
2025-02-253,030.003,040.003,000.003,020.002,939.474,426
2025-02-243,025.003,050.002,995.003,050.002,968.678,453
2025-02-213,035.003,040.003,005.003,025.002,944.335,280
2025-02-203,055.003,095.003,030.003,035.002,954.0711,147
2025-02-193,060.003,070.003,005.003,055.002,973.5317,766
2025-02-183,050.003,095.003,005.003,075.002,993.0011,638
2025-02-172,980.003,085.002,970.003,050.002,968.6712,363
2025-02-143,035.003,065.002,980.002,980.002,900.538,969
2025-02-133,055.003,055.002,985.003,035.002,954.0713,769
2025-02-123,050.003,125.003,000.003,055.002,973.536,638
2025-02-113,060.003,075.003,045.003,060.002,978.406,805
2025-02-103,080.003,090.003,035.003,060.002,978.407,879
2025-02-073,125.003,140.003,065.003,090.003,007.6012,872
2025-02-063,010.003,125.002,990.003,125.003,041.6714,786
2025-02-052,990.003,060.002,955.003,010.002,929.7331,015
2025-02-042,980.003,075.002,920.002,990.002,910.2743,274
2025-02-033,040.003,040.002,915.003,005.002,924.8716,413
2025-01-313,230.003,275.002,995.003,070.002,988.1315,761
← NewerPage 7 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.