POINT ENGINEERING Co.,Ltd. (KOSDAQ:256630)
South Korea · Delayed Price · Currency is KRW 1,052.00
-8.00 (-0.75%)
At close: Dec 5, 2025
POINT ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,051.00 | 1,056.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.75% | 16,243 |
| Dec 4, 2025 | 1,060.00 | 1,068.00 | 1,046.00 | 1,060.00 | 1,060.00 | 0.09% | 11,315 |
| Dec 3, 2025 | 1,068.00 | 1,069.00 | 1,058.00 | 1,059.00 | 1,059.00 | -0.84% | 16,417 |
| Dec 2, 2025 | 1,081.00 | 1,091.00 | 1,051.00 | 1,068.00 | 1,068.00 | -1.11% | 14,228 |
| Dec 1, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.53% | 6,378 |
| Nov 28, 2025 | 1,080.00 | 1,108.00 | 1,072.00 | 1,108.00 | 1,108.00 | 1.65% | 6,688 |
| Nov 27, 2025 | 1,090.00 | 1,110.00 | 1,040.00 | 1,090.00 | 1,090.00 | - | 10,439 |
| Nov 26, 2025 | 1,082.00 | 1,096.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.37% | 15,601 |
| Nov 25, 2025 | 1,054.00 | 1,159.00 | 1,054.00 | 1,086.00 | 1,086.00 | 2.36% | 13,636 |
| Nov 24, 2025 | 1,059.00 | 1,078.00 | 1,046.00 | 1,061.00 | 1,061.00 | 0.28% | 5,079 |
| Nov 21, 2025 | 1,058.00 | 1,063.00 | 1,045.00 | 1,058.00 | 1,058.00 | -0.84% | 2,031 |
| Nov 20, 2025 | 1,060.00 | 1,077.00 | 1,049.00 | 1,067.00 | 1,067.00 | - | 9,393 |
| Nov 19, 2025 | 1,046.00 | 1,073.00 | 1,038.00 | 1,067.00 | 1,067.00 | 2.01% | 15,787 |
| Nov 18, 2025 | 1,071.00 | 1,077.00 | 1,046.00 | 1,046.00 | 1,046.00 | -3.15% | 23,752 |
| Nov 17, 2025 | 1,145.00 | 1,220.00 | 1,022.00 | 1,080.00 | 1,080.00 | -2.61% | 279,149 |
| Nov 14, 2025 | 1,114.00 | 1,114.00 | 1,095.00 | 1,109.00 | 1,109.00 | -0.36% | 31,985 |
| Nov 13, 2025 | 1,121.00 | 1,140.00 | 1,103.00 | 1,113.00 | 1,113.00 | -0.63% | 14,094 |
| Nov 12, 2025 | 1,065.00 | 1,140.00 | 1,052.00 | 1,120.00 | 1,120.00 | 5.16% | 39,910 |
| Nov 11, 2025 | 1,077.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | -1.02% | 10,189 |
| Nov 10, 2025 | 1,074.00 | 1,076.00 | 1,064.00 | 1,076.00 | 1,076.00 | - | 93,014 |
| Nov 7, 2025 | 1,072.00 | 1,081.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.46% | 9,532 |
| Nov 6, 2025 | 1,101.00 | 1,101.00 | 1,073.00 | 1,081.00 | 1,081.00 | -1.73% | 40,358 |
| Nov 5, 2025 | 1,119.00 | 1,126.00 | 1,087.00 | 1,100.00 | 1,100.00 | -1.61% | 34,089 |
| Nov 4, 2025 | 1,118.00 | 1,133.00 | 1,104.00 | 1,118.00 | 1,118.00 | 0.36% | 40,854 |
| Nov 3, 2025 | 1,119.00 | 1,134.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.36% | 22,285 |
| Oct 31, 2025 | 1,101.00 | 1,119.00 | 1,094.00 | 1,118.00 | 1,118.00 | 1.64% | 42,374 |
| Oct 30, 2025 | 1,100.00 | 1,109.00 | 1,079.00 | 1,100.00 | 1,100.00 | 0.92% | 42,534 |
| Oct 29, 2025 | 1,089.00 | 1,140.00 | 1,071.00 | 1,090.00 | 1,090.00 | 0.09% | 43,859 |
| Oct 28, 2025 | 1,062.00 | 1,105.00 | 1,019.00 | 1,089.00 | 1,089.00 | 2.25% | 23,721 |
| Oct 27, 2025 | 1,086.00 | 1,086.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.93% | 17,338 |
| Oct 24, 2025 | 1,100.00 | 1,140.00 | 1,078.00 | 1,086.00 | 1,086.00 | -1.27% | 30,580 |
| Oct 23, 2025 | 1,101.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.90% | 18,354 |
| Oct 22, 2025 | 1,133.00 | 1,134.00 | 1,070.00 | 1,110.00 | 1,110.00 | -2.97% | 65,915 |
| Oct 21, 2025 | 1,175.00 | 1,175.00 | 1,097.00 | 1,144.00 | 1,144.00 | -2.64% | 76,336 |
| Oct 20, 2025 | 1,028.00 | 1,179.00 | 1,020.00 | 1,175.00 | 1,175.00 | 14.63% | 499,833 |
| Oct 17, 2025 | 1,050.00 | 1,050.00 | 1,021.00 | 1,025.00 | 1,025.00 | -2.38% | 70,551 |
| Oct 16, 2025 | 1,071.00 | 1,072.00 | 1,037.00 | 1,050.00 | 1,050.00 | -2.05% | 85,878 |
| Oct 15, 2025 | 1,078.00 | 1,080.00 | 1,056.00 | 1,072.00 | 1,072.00 | -0.28% | 61,382 |
| Oct 14, 2025 | 1,080.00 | 1,100.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.46% | 57,634 |
| Oct 13, 2025 | 1,097.00 | 1,097.00 | 1,078.00 | 1,080.00 | 1,080.00 | -1.55% | 15,007 |
| Oct 10, 2025 | 1,098.00 | 1,123.00 | 1,085.00 | 1,097.00 | 1,097.00 | -0.09% | 34,280 |
| Oct 2, 2025 | 1,113.00 | 1,118.00 | 1,091.00 | 1,098.00 | 1,098.00 | -1.08% | 60,312 |
| Oct 1, 2025 | 1,126.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.51% | 30,030 |
| Sep 30, 2025 | 1,141.00 | 1,147.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.70% | 18,279 |
| Sep 29, 2025 | 1,137.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.18% | 14,164 |
| Sep 26, 2025 | 1,153.00 | 1,161.00 | 1,135.00 | 1,137.00 | 1,137.00 | -1.30% | 11,322 |
| Sep 25, 2025 | 1,147.00 | 1,153.00 | 1,131.00 | 1,152.00 | 1,152.00 | 1.32% | 16,248 |
| Sep 24, 2025 | 1,137.00 | 1,172.00 | 1,133.00 | 1,137.00 | 1,137.00 | -0.79% | 27,323 |
| Sep 23, 2025 | 1,154.00 | 1,172.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.69% | 17,032 |
| Sep 22, 2025 | 1,163.00 | 1,166.00 | 1,149.00 | 1,154.00 | 1,154.00 | -0.77% | 54,976 |