POINT ENGINEERING Co.,Ltd. (KOSDAQ:256630)
South Korea · Delayed Price · Currency is KRW 4,340.00
+20.00 (0.46%)
At close: Aug 6, 2026
POINT ENGINEERING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,320.00 | 4,340.00 | 4,200.00 | 4,340.00 | 4,340.00 | 0.46% | 2,274 |
| Aug 5, 2026 | 4,235.00 | 4,335.00 | 4,200.00 | 4,320.00 | 4,320.00 | 1.89% | 4,124 |
| Aug 4, 2026 | 4,165.00 | 4,270.00 | 4,165.00 | 4,240.00 | 4,240.00 | 0.59% | 2,402 |
| Aug 3, 2026 | 4,240.00 | 4,240.00 | 3,965.00 | 4,215.00 | 4,215.00 | -0.59% | 5,053 |
| Jul 31, 2026 | 4,075.00 | 4,280.00 | 4,040.00 | 4,240.00 | 4,240.00 | 4.05% | 2,678 |
| Jul 30, 2026 | 4,020.00 | 4,145.00 | 3,920.00 | 4,075.00 | 4,075.00 | -2.16% | 5,426 |
| Jul 29, 2026 | 4,175.00 | 4,220.00 | 3,900.00 | 4,165.00 | 4,165.00 | -0.12% | 3,428 |
| Jul 28, 2026 | 4,250.00 | 4,250.00 | 4,020.00 | 4,170.00 | 4,170.00 | -0.83% | 4,990 |
| Jul 27, 2026 | 4,175.00 | 4,265.00 | 4,100.00 | 4,205.00 | 4,205.00 | 0.84% | 5,494 |
| Jul 24, 2026 | 4,265.00 | 4,340.00 | 4,155.00 | 4,170.00 | 4,170.00 | -5.98% | 8,536 |
| Jul 23, 2026 | 4,300.00 | 4,435.00 | 4,150.00 | 4,435.00 | 4,435.00 | 0.23% | 12,187 |
| Jul 22, 2026 | 4,545.00 | 4,575.00 | 4,305.00 | 4,425.00 | 4,425.00 | -2.53% | 6,241 |
| Jul 21, 2026 | 4,565.00 | 4,565.00 | 4,410.00 | 4,540.00 | 4,540.00 | -0.44% | 2,738 |
| Jul 20, 2026 | 4,565.00 | 4,660.00 | 4,330.00 | 4,560.00 | 4,560.00 | - | 4,941 |
| Jul 16, 2026 | 4,520.00 | 4,660.00 | 4,395.00 | 4,560.00 | 4,560.00 | -0.33% | 20,881 |
| Jul 15, 2026 | 4,565.00 | 4,580.00 | 4,270.00 | 4,575.00 | 4,575.00 | -0.76% | 8,207 |
| Jul 14, 2026 | 4,550.00 | 4,635.00 | 4,450.00 | 4,610.00 | 4,610.00 | 0.11% | 15,683 |
| Jul 13, 2026 | 4,550.00 | 4,655.00 | 4,450.00 | 4,605.00 | 4,605.00 | 0.33% | 15,426 |
| Jul 10, 2026 | 4,170.00 | 4,590.00 | 4,140.00 | 4,590.00 | 4,590.00 | 10.07% | 30,715 |
| Jul 9, 2026 | 4,150.00 | 4,190.00 | 4,005.00 | 4,170.00 | 4,170.00 | 0.48% | 1,940 |
| Jul 8, 2026 | 4,105.00 | 4,190.00 | 4,025.00 | 4,150.00 | 4,150.00 | -1.78% | 3,740 |
| Jul 7, 2026 | 4,215.00 | 4,265.00 | 4,070.00 | 4,225.00 | 4,225.00 | -0.94% | 5,077 |
| Jul 6, 2026 | 4,330.00 | 4,470.00 | 4,105.00 | 4,265.00 | 4,265.00 | -1.61% | 11,172 |
| Jul 3, 2026 | 4,360.00 | 4,365.00 | 4,120.00 | 4,335.00 | 4,335.00 | -0.57% | 3,982 |
| Jul 2, 2026 | 4,395.00 | 4,460.00 | 4,270.00 | 4,360.00 | 4,360.00 | -2.24% | 3,732 |
| Jul 1, 2026 | 4,160.00 | 4,460.00 | 4,145.00 | 4,460.00 | 4,460.00 | 7.21% | 11,782 |
| Jun 30, 2026 | 4,250.00 | 4,275.00 | 4,110.00 | 4,160.00 | 4,160.00 | -1.89% | 5,522 |
| Jun 29, 2026 | 4,295.00 | 4,295.00 | 4,085.00 | 4,240.00 | 4,240.00 | -1.28% | 5,973 |
| Jun 26, 2026 | 4,280.00 | 4,310.00 | 4,005.00 | 4,295.00 | 4,295.00 | 0.35% | 7,803 |
| Jun 25, 2026 | 4,205.00 | 4,280.00 | 4,030.00 | 4,280.00 | 4,280.00 | 1.90% | 4,685 |
| Jun 24, 2026 | 4,095.00 | 4,235.00 | 3,960.00 | 4,200.00 | 4,200.00 | 0.96% | 8,012 |
| Jun 23, 2026 | 4,220.00 | 4,340.00 | 4,000.00 | 4,160.00 | 4,160.00 | -4.26% | 8,363 |
| Jun 22, 2026 | 4,430.00 | 4,610.00 | 4,110.00 | 4,345.00 | 4,345.00 | -2.58% | 13,159 |
| Jun 19, 2026 | 4,490.00 | 4,490.00 | 4,240.00 | 4,460.00 | 4,460.00 | -0.67% | 6,297 |
| Jun 18, 2026 | 4,595.00 | 4,595.00 | 4,385.00 | 4,490.00 | 4,490.00 | -2.18% | 4,772 |
| Jun 17, 2026 | 4,550.00 | 4,625.00 | 4,460.00 | 4,590.00 | 4,590.00 | -0.22% | 1,137 |
| Jun 16, 2026 | 4,640.00 | 4,650.00 | 4,425.00 | 4,600.00 | 4,600.00 | -1.08% | 5,781 |
| Jun 15, 2026 | 4,705.00 | 4,715.00 | 4,540.00 | 4,650.00 | 4,650.00 | -1.17% | 3,113 |
| Jun 12, 2026 | 4,715.00 | 4,720.00 | 4,405.00 | 4,705.00 | 4,705.00 | 0.11% | 6,305 |
| Jun 11, 2026 | 4,375.00 | 4,700.00 | 4,025.00 | 4,700.00 | 4,700.00 | 6.82% | 11,832 |
| Jun 10, 2026 | 4,450.00 | 4,485.00 | 3,975.00 | 4,400.00 | 4,400.00 | -1.01% | 18,849 |
| Jun 9, 2026 | 4,490.00 | 4,495.00 | 4,320.00 | 4,445.00 | 4,445.00 | -1.00% | 1,573 |
| Jun 8, 2026 | 4,605.00 | 4,605.00 | 4,200.00 | 4,490.00 | 4,490.00 | -3.23% | 14,684 |
| Jun 5, 2026 | 4,620.00 | 4,730.00 | 4,405.00 | 4,640.00 | 4,640.00 | 0.43% | 6,221 |
| Jun 4, 2026 | 4,965.00 | 4,965.00 | 4,470.00 | 4,620.00 | 4,620.00 | 0.76% | 14,670 |
| Jun 2, 2026 | 4,580.00 | 4,620.00 | 4,210.00 | 4,585.00 | 4,585.00 | 0.11% | 16,024 |
| Jun 1, 2026 | 4,670.00 | 4,740.00 | 4,250.00 | 4,580.00 | 4,580.00 | -2.55% | 25,789 |
| May 29, 2026 | 5,140.00 | 5,260.00 | 4,635.00 | 4,700.00 | 4,700.00 | -8.56% | 19,937 |
| May 28, 2026 | 5,230.00 | 5,650.00 | 4,770.00 | 5,140.00 | 5,140.00 | -0.96% | 30,503 |
| May 27, 2026 | 5,500.00 | 5,790.00 | 4,860.00 | 5,190.00 | 5,190.00 | -5.64% | 67,414 |