Point Mobile Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,155.00 | 4,245.00 | 4,060.00 | 4,090.00 | 3,980.93 | 9,441 |
| 2024-10-28 | 4,090.00 | 4,295.00 | 4,035.00 | 4,195.00 | 4,083.13 | 14,969 |
| 2024-10-25 | 4,200.00 | 4,245.00 | 4,080.00 | 4,090.00 | 3,980.93 | 8,047 |
| 2024-10-24 | 4,365.00 | 4,365.00 | 4,250.00 | 4,250.00 | 4,136.67 | 12,206 |
| 2024-10-23 | 4,310.00 | 4,435.00 | 4,255.00 | 4,375.00 | 4,258.33 | 20,782 |
| 2024-10-22 | 4,330.00 | 4,400.00 | 4,195.00 | 4,330.00 | 4,214.53 | 1,395,867 |
| 2024-10-21 | 4,345.00 | 4,400.00 | 4,235.00 | 4,330.00 | 4,214.53 | 15,770 |
| 2024-10-18 | 4,360.00 | 4,395.00 | 4,280.00 | 4,365.00 | 4,248.60 | 7,256 |
| 2024-10-17 | 4,400.00 | 4,460.00 | 4,290.00 | 4,360.00 | 4,243.73 | 9,627 |
| 2024-10-16 | 4,355.00 | 4,420.00 | 4,270.00 | 4,345.00 | 4,229.13 | 7,839 |
| 2024-10-15 | 4,400.00 | 4,400.00 | 4,265.00 | 4,355.00 | 4,238.87 | 11,368 |
| 2024-10-14 | 4,295.00 | 4,455.00 | 4,270.00 | 4,350.00 | 4,234.00 | 16,707 |
| 2024-10-11 | 4,250.00 | 4,380.00 | 4,240.00 | 4,295.00 | 4,180.47 | 17,711 |
| 2024-10-10 | 4,175.00 | 4,370.00 | 4,170.00 | 4,260.00 | 4,146.40 | 36,145 |
| 2024-10-08 | 4,180.00 | 4,345.00 | 4,050.00 | 4,165.00 | 4,053.93 | 14,948 |
| 2024-10-07 | 4,050.00 | 4,255.00 | 4,015.00 | 4,180.00 | 4,068.53 | 50,200 |
| 2024-10-04 | 4,035.00 | 4,035.00 | 3,935.00 | 4,005.00 | 3,898.20 | 13,624 |
| 2024-10-02 | 3,960.00 | 4,035.00 | 3,915.00 | 3,965.00 | 3,859.27 | 10,436 |
| 2024-09-30 | 3,965.00 | 4,030.00 | 3,900.00 | 3,960.00 | 3,854.40 | 15,096 |
| 2024-09-27 | 4,000.00 | 4,000.00 | 3,915.00 | 3,965.00 | 3,859.27 | 8,599 |
| 2024-09-26 | 3,985.00 | 3,985.00 | 3,860.00 | 3,975.00 | 3,869.00 | 10,210 |
| 2024-09-25 | 4,010.00 | 4,010.00 | 3,750.00 | 3,895.00 | 3,791.13 | 16,552 |
| 2024-09-24 | 3,830.00 | 3,980.00 | 3,810.00 | 3,900.00 | 3,796.00 | 7,171 |
| 2024-09-23 | 3,915.00 | 4,040.00 | 3,815.00 | 3,840.00 | 3,737.60 | 19,104 |
| 2024-09-20 | 4,030.00 | 4,030.00 | 3,900.00 | 3,900.00 | 3,796.00 | 18,306 |
| 2024-09-19 | 4,035.00 | 4,150.00 | 3,920.00 | 3,935.00 | 3,830.07 | 16,778 |
| 2024-09-13 | 4,000.00 | 4,150.00 | 3,990.00 | 4,030.00 | 3,922.53 | 9,825 |
| 2024-09-12 | 4,000.00 | 4,140.00 | 4,000.00 | 4,020.00 | 3,912.80 | 7,814 |
| 2024-09-11 | 4,110.00 | 4,175.00 | 4,000.00 | 4,000.00 | 3,893.33 | 10,110 |
| 2024-09-10 | 4,070.00 | 4,160.00 | 3,950.00 | 4,075.00 | 3,966.33 | 16,230 |
| 2024-09-09 | 4,010.00 | 4,095.00 | 3,910.00 | 4,070.00 | 3,961.47 | 10,977 |
| 2024-09-06 | 4,020.00 | 4,090.00 | 3,895.00 | 4,010.00 | 3,903.07 | 21,191 |
| 2024-09-05 | 4,080.00 | 4,170.00 | 4,050.00 | 4,075.00 | 3,966.33 | 25,645 |
| 2024-09-04 | 4,410.00 | 4,480.00 | 4,155.00 | 4,160.00 | 4,049.07 | 60,193 |
| 2024-09-03 | 4,070.00 | 4,880.00 | 4,070.00 | 4,495.00 | 4,375.13 | 299,665 |
| 2024-09-02 | 4,020.00 | 4,095.00 | 4,020.00 | 4,060.00 | 3,951.73 | 13,597 |
| 2024-08-30 | 4,025.00 | 4,130.00 | 4,025.00 | 4,055.00 | 3,946.87 | 10,617 |
| 2024-08-29 | 4,000.00 | 4,115.00 | 4,000.00 | 4,025.00 | 3,917.67 | 12,075 |
| 2024-08-28 | 4,035.00 | 4,095.00 | 4,020.00 | 4,020.00 | 3,912.80 | 14,156 |
| 2024-08-27 | 4,170.00 | 4,170.00 | 4,020.00 | 4,075.00 | 3,966.33 | 17,288 |
| 2024-08-26 | 4,245.00 | 4,255.00 | 4,160.00 | 4,175.00 | 4,063.67 | 17,464 |
| 2024-08-23 | 4,265.00 | 4,300.00 | 4,215.00 | 4,240.00 | 4,126.93 | 20,407 |
| 2024-08-22 | 4,410.00 | 4,475.00 | 4,260.00 | 4,275.00 | 4,161.00 | 32,559 |
| 2024-08-21 | 4,355.00 | 4,470.00 | 4,340.00 | 4,410.00 | 4,292.40 | 18,065 |
| 2024-08-20 | 4,380.00 | 4,495.00 | 4,370.00 | 4,400.00 | 4,282.67 | 15,054 |
| 2024-08-19 | 4,505.00 | 4,550.00 | 4,365.00 | 4,370.00 | 4,253.47 | 35,594 |
| 2024-08-16 | 4,580.00 | 4,600.00 | 4,455.00 | 4,500.00 | 4,380.00 | 26,405 |
| 2024-08-14 | 4,550.00 | 4,590.00 | 4,435.00 | 4,580.00 | 4,457.87 | 25,017 |
| 2024-08-13 | 4,745.00 | 4,885.00 | 4,480.00 | 4,490.00 | 4,370.27 | 41,724 |
| 2024-08-12 | 4,195.00 | 5,000.00 | 4,195.00 | 4,720.00 | 4,594.13 | 316,643 |
| 2024-08-09 | 3,940.00 | 4,300.00 | 3,940.00 | 4,195.00 | 4,083.13 | 61,740 |
| 2024-08-08 | 4,015.00 | 4,015.00 | 3,820.00 | 3,940.00 | 3,834.93 | 15,143 |
| 2024-08-07 | 3,975.00 | 4,085.00 | 3,950.00 | 4,020.00 | 3,912.80 | 20,198 |
| 2024-08-06 | 3,815.00 | 3,975.00 | 3,805.00 | 3,975.00 | 3,869.00 | 27,631 |
| 2024-08-05 | 4,430.00 | 4,435.00 | 3,625.00 | 3,800.00 | 3,698.67 | 112,873 |
| 2024-08-02 | 4,550.00 | 4,550.00 | 4,330.00 | 4,495.00 | 4,375.13 | 42,702 |
| 2024-08-01 | 4,355.00 | 4,955.00 | 4,350.00 | 4,600.00 | 4,477.33 | 348,561 |
| 2024-07-31 | 4,470.00 | 4,500.00 | 4,300.00 | 4,305.00 | 4,190.20 | 42,683 |
| 2024-07-30 | 4,615.00 | 4,645.00 | 4,445.00 | 4,465.00 | 4,345.93 | 21,097 |
| 2024-07-29 | 4,685.00 | 4,690.00 | 4,545.00 | 4,545.00 | 4,423.80 | 7,976 |
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.