POINT ENGINEERING Co.,Ltd. (KOSDAQ:256630)
South Korea · Delayed Price · Currency is KRW 1,100.00
+10.00 (0.92%)
Last updated: Oct 30, 2025, 9:00 AM KST
POINT ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |