POINT ENGINEERING Co.,Ltd. (KOSDAQ:256630)
South Korea · Delayed Price · Currency is KRW 1,163.00
-6.00 (-0.51%)
At close: Sep 19, 2025
POINT ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,157.00 | 1,169.00 | 1,157.00 | 1,163.00 | 1,163.00 | -0.51% | 2,597 |
| Sep 18, 2025 | 1,160.00 | 1,174.00 | 1,153.00 | 1,169.00 | 1,169.00 | 0.34% | 35,329 |
| Sep 17, 2025 | 1,182.00 | 1,182.00 | 1,162.00 | 1,165.00 | 1,165.00 | 0.26% | 13,447 |
| Sep 16, 2025 | 1,186.00 | 1,186.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.27% | 10,792 |
| Sep 15, 2025 | 1,186.00 | 1,186.00 | 1,165.00 | 1,177.00 | 1,177.00 | 0.17% | 14,184 |
| Sep 12, 2025 | 1,160.00 | 1,179.00 | 1,156.00 | 1,175.00 | 1,175.00 | 0.51% | 34,430 |
| Sep 11, 2025 | 1,178.00 | 1,178.00 | 1,164.00 | 1,169.00 | 1,169.00 | 0.09% | 2,382 |
| Sep 10, 2025 | 1,170.00 | 1,170.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.17% | 29,170 |
| Sep 9, 2025 | 1,169.00 | 1,179.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.17% | 14,194 |
| Sep 8, 2025 | 1,169.00 | 1,170.00 | 1,160.00 | 1,168.00 | 1,168.00 | - | 8,616 |
| Sep 5, 2025 | 1,163.00 | 1,173.00 | 1,157.00 | 1,168.00 | 1,168.00 | 0.43% | 5,399 |
| Sep 4, 2025 | 1,161.00 | 1,166.00 | 1,156.00 | 1,163.00 | 1,163.00 | 0.09% | 6,122 |
| Sep 3, 2025 | 1,158.00 | 1,168.00 | 1,149.00 | 1,162.00 | 1,162.00 | 0.35% | 8,955 |
| Sep 2, 2025 | 1,146.00 | 1,158.00 | 1,146.00 | 1,158.00 | 1,158.00 | - | 7,549 |
| Sep 1, 2025 | 1,152.00 | 1,160.00 | 1,140.00 | 1,158.00 | 1,158.00 | 0.61% | 7,730 |
| Aug 29, 2025 | 1,165.00 | 1,180.00 | 1,149.00 | 1,151.00 | 1,151.00 | -1.37% | 52,233 |
| Aug 28, 2025 | 1,168.00 | 1,168.00 | 1,160.00 | 1,167.00 | 1,167.00 | - | 21,112 |
| Aug 27, 2025 | 1,161.00 | 1,169.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.52% | 23,951 |
| Aug 26, 2025 | 1,159.00 | 1,183.00 | 1,144.00 | 1,161.00 | 1,161.00 | 0.17% | 30,793 |
| Aug 25, 2025 | 1,185.00 | 1,185.00 | 1,159.00 | 1,159.00 | 1,159.00 | -1.78% | 33,962 |
| Aug 22, 2025 | 1,153.00 | 1,260.00 | 1,105.00 | 1,180.00 | 1,180.00 | 2.43% | 202,609 |
| Aug 21, 2025 | 1,140.00 | 1,160.00 | 1,138.00 | 1,152.00 | 1,152.00 | 0.09% | 24,580 |
| Aug 20, 2025 | 1,151.00 | 1,151.00 | 1,143.00 | 1,151.00 | 1,151.00 | - | 2,880 |
| Aug 19, 2025 | 1,151.00 | 1,162.00 | 1,147.00 | 1,151.00 | 1,151.00 | -1.03% | 22,613 |
| Aug 18, 2025 | 1,168.00 | 1,170.00 | 1,150.00 | 1,163.00 | 1,163.00 | -0.34% | 44,091 |
| Aug 14, 2025 | 1,157.00 | 1,179.00 | 1,155.00 | 1,167.00 | 1,167.00 | -0.51% | 22,392 |
| Aug 13, 2025 | 1,160.00 | 1,176.00 | 1,155.00 | 1,173.00 | 1,173.00 | 0.09% | 5,678 |
| Aug 12, 2025 | 1,178.00 | 1,201.00 | 1,156.00 | 1,172.00 | 1,172.00 | -1.10% | 26,413 |
| Aug 11, 2025 | 1,164.00 | 1,204.00 | 1,100.00 | 1,185.00 | 1,185.00 | 1.80% | 80,400 |
| Aug 8, 2025 | 1,165.00 | 1,175.00 | 1,153.00 | 1,164.00 | 1,164.00 | -0.43% | 9,226 |
| Aug 7, 2025 | 1,165.00 | 1,172.00 | 1,151.00 | 1,169.00 | 1,169.00 | 0.34% | 3,473 |
| Aug 6, 2025 | 1,162.00 | 1,170.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.51% | 27,466 |
| Aug 5, 2025 | 1,157.00 | 1,176.00 | 1,152.00 | 1,171.00 | 1,171.00 | 1.30% | 24,252 |
| Aug 4, 2025 | 1,156.00 | 1,156.00 | 1,144.00 | 1,156.00 | 1,156.00 | - | 21,172 |
| Aug 1, 2025 | 1,169.00 | 1,169.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.20% | 3,222 |
| Jul 31, 2025 | 1,164.00 | 1,175.00 | 1,158.00 | 1,170.00 | 1,170.00 | 0.17% | 11,858 |
| Jul 30, 2025 | 1,168.00 | 1,169.00 | 1,152.00 | 1,168.00 | 1,168.00 | - | 32,705 |
| Jul 29, 2025 | 1,161.00 | 1,169.00 | 1,155.00 | 1,168.00 | 1,168.00 | -0.09% | 16,925 |
| Jul 28, 2025 | 1,178.00 | 1,178.00 | 1,155.00 | 1,169.00 | 1,169.00 | -0.09% | 20,386 |
| Jul 25, 2025 | 1,154.00 | 1,170.00 | 1,154.00 | 1,170.00 | 1,170.00 | 0.69% | 22,639 |
| Jul 24, 2025 | 1,167.00 | 1,180.00 | 1,151.00 | 1,162.00 | 1,162.00 | -0.34% | 47,552 |
| Jul 23, 2025 | 1,158.00 | 1,169.00 | 1,158.00 | 1,166.00 | 1,166.00 | -0.26% | 24,648 |
| Jul 22, 2025 | 1,161.00 | 1,179.00 | 1,158.00 | 1,169.00 | 1,169.00 | - | 16,855 |
| Jul 21, 2025 | 1,171.00 | 1,179.00 | 1,161.00 | 1,169.00 | 1,169.00 | -0.09% | 19,474 |
| Jul 18, 2025 | 1,169.00 | 1,177.00 | 1,158.00 | 1,170.00 | 1,170.00 | - | 39,349 |
| Jul 17, 2025 | 1,179.00 | 1,179.00 | 1,159.00 | 1,170.00 | 1,170.00 | -1.02% | 83,770 |
| Jul 16, 2025 | 1,175.00 | 1,183.00 | 1,172.00 | 1,182.00 | 1,182.00 | 0.25% | 42,152 |
| Jul 15, 2025 | 1,172.00 | 1,188.00 | 1,171.00 | 1,179.00 | 1,179.00 | - | 34,678 |
| Jul 14, 2025 | 1,190.00 | 1,190.00 | 1,166.00 | 1,179.00 | 1,179.00 | -0.17% | 26,587 |
| Jul 11, 2025 | 1,170.00 | 1,184.00 | 1,167.00 | 1,181.00 | 1,181.00 | 0.17% | 56,060 |