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%WTI98.59▲ 1.48%
← 318020.KQ stock page

Point Mobile Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,235.003,360.003,055.003,230.003,143.8716,444
2025-01-233,310.003,360.003,235.003,235.003,148.7312,196
2025-01-223,335.003,380.003,305.003,340.003,250.9320,304
2025-01-213,300.003,400.003,235.003,370.003,280.1318,084
2025-01-203,370.003,480.003,300.003,300.003,212.0015,055
2025-01-173,395.003,450.003,265.003,370.003,280.1321,436
2025-01-163,340.003,415.003,315.003,395.003,304.4715,216
2025-01-153,200.003,375.003,200.003,340.003,250.9315,153
2025-01-143,170.003,300.003,150.003,240.003,153.607,510
2025-01-133,295.003,295.003,135.003,170.003,085.4712,670
2025-01-103,325.003,385.003,195.003,295.003,207.1315,555
2025-01-093,190.003,380.003,150.003,325.003,236.3317,356
2025-01-083,145.003,225.003,120.003,195.003,109.806,467
2025-01-073,135.003,260.003,110.003,145.003,061.1316,914
2025-01-063,045.003,180.003,015.003,165.003,080.6016,210
2025-01-032,950.003,065.002,930.003,045.002,963.8015,375
2025-01-022,935.002,935.002,880.002,915.002,837.278,184
2024-12-302,895.002,925.002,775.002,890.002,812.933,915
2024-12-272,920.002,955.002,835.002,890.002,812.935,464
2024-12-263,040.003,045.002,915.002,920.002,842.1310,404
2024-12-242,900.003,185.002,900.003,040.002,958.9323,921
2024-12-232,920.002,970.002,775.002,930.002,851.878,749
2024-12-203,015.003,095.002,930.002,930.002,851.876,344
2024-12-192,990.003,170.002,940.003,015.002,934.6038,823
2024-12-182,940.002,990.002,895.002,940.002,861.607,012
2024-12-172,945.003,000.002,885.002,940.002,861.6011,673
2024-12-162,940.003,035.002,900.002,915.002,837.2715,019
2024-12-132,900.002,930.002,845.002,930.002,851.877,228
2024-12-122,840.002,895.002,805.002,855.002,778.8710,655
2024-12-112,675.002,855.002,675.002,830.002,754.5316,592
2024-12-102,610.002,720.002,590.002,675.002,603.6737,703
2024-12-092,830.002,830.002,610.002,610.002,540.4031,051
2024-12-062,935.003,020.002,830.002,835.002,759.4016,584
2024-12-052,950.003,000.002,860.002,935.002,856.7322,163
2024-12-042,860.003,040.002,860.002,950.002,871.3316,542
2024-12-033,000.003,050.002,980.003,040.002,958.939,009
2024-12-023,100.003,125.002,960.002,990.002,910.2722,713
2024-11-293,215.003,215.003,055.003,095.003,012.4720,459
2024-11-283,200.003,355.003,150.003,245.003,158.477,170
2024-11-273,150.003,260.003,150.003,200.003,114.678,772
2024-11-263,145.003,175.003,095.003,150.003,066.0013,244
2024-11-253,040.003,110.003,010.003,095.003,012.479,148
2024-11-223,030.003,045.002,940.003,040.002,958.9318,062
2024-11-213,100.003,100.002,995.003,030.002,949.2011,651
2024-11-203,125.003,170.003,085.003,085.003,002.736,980
2024-11-193,170.003,220.003,050.003,135.003,051.409,627
2024-11-183,020.003,160.003,020.003,155.003,070.8716,817
2024-11-153,160.003,215.002,990.003,010.002,929.7325,904
2024-11-143,105.003,215.003,000.003,105.003,022.2020,265
2024-11-133,460.003,460.003,105.003,105.003,022.2038,923
2024-11-123,530.003,530.003,320.003,330.003,241.2039,084
2024-11-113,635.003,650.003,475.003,525.003,431.0026,814
2024-11-083,760.003,850.003,600.003,685.003,586.7318,658
2024-11-073,900.003,950.003,720.003,760.003,659.7314,099
2024-11-063,885.003,985.003,805.003,810.003,708.4016,869
2024-11-053,930.003,975.003,875.003,920.003,815.475,498
2024-11-043,825.004,000.003,825.003,930.003,825.2013,317
2024-11-013,990.004,050.003,875.003,925.003,820.3310,408
2024-10-314,020.004,065.003,865.004,005.003,898.2020,033
2024-10-304,170.004,170.004,000.004,020.003,912.8015,697
← NewerPage 8 of 12 · 712 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.