POINT ENGINEERING Co.,Ltd. (KOSDAQ:256630)
South Korea · Delayed Price · Currency is KRW 4,640.00
+20.00 (0.43%)
At close: Jun 5, 2026
POINT ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4,765.00 | 5,740.00 | 4,765.00 | 5,500.00 | 5,500.00 | 15.67% | 131,358 |
| May 22, 2026 | 4,720.00 | 4,880.00 | 4,440.00 | 4,755.00 | 4,755.00 | 0.74% | 33,556 |
| May 21, 2026 | 4,605.00 | 4,945.00 | 4,600.00 | 4,720.00 | 4,720.00 | 2.61% | 30,923 |
| May 20, 2026 | 4,270.00 | 4,665.00 | 4,270.00 | 4,600.00 | 4,600.00 | 7.73% | 23,675 |
| May 19, 2026 | 4,600.00 | 4,600.00 | 4,210.00 | 4,270.00 | 4,270.00 | -7.17% | 64,679 |
| May 18, 2026 | 5,440.00 | 5,730.00 | 4,270.00 | 4,600.00 | 4,600.00 | -21.70% | 178,629 |
| Apr 23, 2026 | 5,815.00 | 5,995.00 | 5,740.00 | 5,875.00 | 5,875.00 | 0.26% | 43,202 |
| Apr 22, 2026 | 5,660.00 | 5,925.00 | 5,555.00 | 5,860.00 | 5,860.00 | 3.53% | 69,125 |
| Apr 21, 2026 | 5,175.00 | 5,880.00 | 5,170.00 | 5,660.00 | 5,660.00 | 9.37% | 182,915 |
| Apr 20, 2026 | 5,130.00 | 5,175.00 | 5,095.00 | 5,175.00 | 5,175.00 | 0.88% | 14,028 |
| Apr 17, 2026 | 5,090.00 | 5,140.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 5,664 |
| Apr 16, 2026 | 5,055.00 | 5,100.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.69% | 10,210 |
| Apr 15, 2026 | 5,025.00 | 5,175.00 | 4,950.00 | 5,055.00 | 5,055.00 | 0.60% | 29,892 |
| Apr 14, 2026 | 5,010.00 | 5,055.00 | 4,955.00 | 5,025.00 | 5,025.00 | 0.30% | 11,417 |
| Apr 13, 2026 | 5,075.00 | 5,075.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.28% | 16,467 |
| Apr 10, 2026 | 5,005.00 | 5,140.00 | 4,990.00 | 5,075.00 | 5,075.00 | 1.40% | 10,827 |
| Apr 9, 2026 | 5,055.00 | 5,055.00 | 4,920.00 | 5,005.00 | 5,005.00 | -0.99% | 16,037 |
| Apr 8, 2026 | 5,035.00 | 5,130.00 | 4,985.00 | 5,055.00 | 5,055.00 | 0.40% | 9,321 |
| Apr 7, 2026 | 5,000.00 | 5,045.00 | 4,880.00 | 5,035.00 | 5,035.00 | 0.70% | 6,646 |
| Apr 6, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 629 |
| Apr 3, 2026 | 5,030.00 | 5,070.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.20% | 12,471 |
| Apr 2, 2026 | 5,110.00 | 5,110.00 | 4,980.00 | 5,030.00 | 5,030.00 | -0.59% | 3,776 |
| Apr 1, 2026 | 5,015.00 | 5,080.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.00% | 9,741 |
| Mar 31, 2026 | 5,025.00 | 5,025.00 | 4,930.00 | 5,010.00 | 5,010.00 | -0.30% | 1,731 |
| Mar 30, 2026 | 5,035.00 | 5,035.00 | 4,880.00 | 5,025.00 | 5,025.00 | -0.10% | 1,056 |
| Mar 27, 2026 | 5,055.00 | 5,055.00 | 4,820.00 | 5,030.00 | 5,030.00 | -0.49% | 8,283 |
| Mar 26, 2026 | 5,050.00 | 5,075.00 | 5,020.00 | 5,055.00 | 5,055.00 | - | 1,634 |
| Mar 25, 2026 | 5,040.00 | 5,060.00 | 4,970.00 | 5,055.00 | 5,055.00 | 0.40% | 3,991 |
| Mar 24, 2026 | 4,885.00 | 5,150.00 | 4,870.00 | 5,035.00 | 5,035.00 | 4.03% | 2,292 |
| Mar 23, 2026 | 4,990.00 | 5,035.00 | 4,840.00 | 4,840.00 | 4,840.00 | -3.87% | 8,977 |
| Mar 20, 2026 | 5,150.00 | 5,150.00 | 4,870.00 | 5,035.00 | 5,035.00 | 0.80% | 6,689 |
| Mar 19, 2026 | 5,090.00 | 5,095.00 | 4,935.00 | 4,995.00 | 4,995.00 | -1.87% | 5,954 |
| Mar 18, 2026 | 4,995.00 | 5,095.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2.00% | 13,000 |
| Mar 17, 2026 | 4,970.00 | 5,010.00 | 4,945.00 | 4,990.00 | 4,990.00 | 0.40% | 6,067 |
| Mar 16, 2026 | 4,990.00 | 5,000.00 | 4,820.00 | 4,970.00 | 4,970.00 | -0.90% | 2,577 |
| Mar 13, 2026 | 4,985.00 | 5,045.00 | 4,940.00 | 5,015.00 | 5,015.00 | -0.50% | 3,432 |
| Mar 12, 2026 | 5,040.00 | 5,055.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.90% | 7,119 |
| Mar 11, 2026 | 5,130.00 | 5,165.00 | 4,985.00 | 4,995.00 | 4,995.00 | -3.38% | 15,381 |
| Mar 10, 2026 | 5,170.00 | 5,220.00 | 5,030.00 | 5,170.00 | 5,170.00 | - | 20,133 |
| Mar 9, 2026 | 5,270.00 | 5,270.00 | 5,000.00 | 5,170.00 | 5,170.00 | -2.18% | 5,940 |
| Mar 6, 2026 | 5,115.00 | 5,285.00 | 5,020.00 | 5,285.00 | 5,285.00 | 3.22% | 8,982 |
| Mar 5, 2026 | 5,015.00 | 5,260.00 | 4,965.00 | 5,120.00 | 5,120.00 | 2.50% | 13,095 |
| Mar 4, 2026 | 5,310.00 | 5,310.00 | 4,815.00 | 4,995.00 | 4,995.00 | -5.93% | 10,912 |