Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea · Delayed Price · Currency is KRW 4,800.00
-160.00 (-3.23%)
At close: Aug 1, 2025, 3:30 PM KST
Point Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,995.00 | 4,995.00 | 4,755.00 | 4,820.00 | - | -1.63% | 35,814 |
| Aug 13, 2025 | 4,970.00 | 4,970.00 | 4,810.00 | 4,900.00 | - | -1.41% | 18,118 |
| Aug 12, 2025 | 4,965.00 | 5,050.00 | 4,870.00 | 4,970.00 | - | 0.10% | 45,293 |
| Aug 11, 2025 | 5,050.00 | 5,060.00 | 4,850.00 | 4,965.00 | - | 0.20% | 12,708 |
| Aug 8, 2025 | 5,010.00 | 5,070.00 | 4,945.00 | 4,955.00 | - | -1.10% | 17,941 |
| Aug 7, 2025 | 5,050.00 | 5,110.00 | 4,920.00 | 5,010.00 | - | -1.57% | 37,027 |
| Aug 6, 2025 | 4,960.00 | 5,140.00 | 4,890.00 | 5,090.00 | - | 3.88% | 61,341 |
| Aug 5, 2025 | 4,735.00 | 4,915.00 | 4,735.00 | 4,900.00 | - | 2.30% | 26,170 |
| Aug 4, 2025 | 4,650.00 | 4,815.00 | 4,650.00 | 4,790.00 | - | -0.21% | 14,246 |
| Aug 1, 2025 | 4,915.00 | 4,985.00 | 4,780.00 | 4,800.00 | - | -3.23% | 35,858 |
| Jul 31, 2025 | 4,890.00 | 4,975.00 | 4,825.00 | 4,960.00 | - | 2.27% | 32,617 |
| Jul 30, 2025 | 4,810.00 | 4,990.00 | 4,800.00 | 4,850.00 | - | 0.21% | 33,023 |
| Jul 29, 2025 | 4,975.00 | 4,975.00 | 4,785.00 | 4,840.00 | - | -1.43% | 25,303 |
| Jul 28, 2025 | 4,805.00 | 4,950.00 | 4,805.00 | 4,910.00 | - | 2.19% | 47,596 |
| Jul 25, 2025 | 4,720.00 | 4,880.00 | 4,670.00 | 4,805.00 | - | 1.59% | 28,876 |
| Jul 24, 2025 | 4,610.00 | 4,865.00 | 4,555.00 | 4,730.00 | - | 2.60% | 47,268 |
| Jul 23, 2025 | 4,685.00 | 4,720.00 | 4,540.00 | 4,610.00 | - | -1.60% | 41,297 |
| Jul 22, 2025 | 4,750.00 | 4,830.00 | 4,595.00 | 4,685.00 | - | -1.37% | 35,694 |
| Jul 21, 2025 | 4,805.00 | 4,920.00 | 4,730.00 | 4,750.00 | - | -1.14% | 21,054 |
| Jul 18, 2025 | 5,010.00 | 5,010.00 | 4,765.00 | 4,805.00 | - | -1.84% | 54,336 |
| Jul 17, 2025 | 4,920.00 | 5,040.00 | 4,795.00 | 4,895.00 | - | -0.51% | 32,411 |
| Jul 16, 2025 | 4,765.00 | 5,030.00 | 4,725.00 | 4,920.00 | - | 2.50% | 51,786 |
| Jul 15, 2025 | 4,975.00 | 4,975.00 | 4,725.00 | 4,800.00 | - | -3.52% | 62,442 |
| Jul 14, 2025 | 5,110.00 | 5,110.00 | 4,940.00 | 4,975.00 | - | -2.83% | 34,458 |
| Jul 11, 2025 | 5,230.00 | 5,340.00 | 5,020.00 | 5,120.00 | - | -0.39% | 35,894 |
| Jul 10, 2025 | 5,020.00 | 5,200.00 | 5,020.00 | 5,140.00 | - | 2.39% | 36,527 |
| Jul 9, 2025 | 5,240.00 | 5,240.00 | 4,955.00 | 5,020.00 | - | -2.71% | 32,691 |
| Jul 8, 2025 | 5,030.00 | 5,220.00 | 5,010.00 | 5,160.00 | - | 2.38% | 29,385 |
| Jul 7, 2025 | 4,960.00 | 5,100.00 | 4,840.00 | 5,040.00 | - | 1.61% | 44,907 |
| Jul 4, 2025 | 4,955.00 | 5,150.00 | 4,935.00 | 4,960.00 | - | 0.51% | 63,493 |
| Jul 3, 2025 | 5,000.00 | 5,040.00 | 4,850.00 | 4,935.00 | - | -1.30% | 76,213 |
| Jul 2, 2025 | 5,170.00 | 5,400.00 | 4,800.00 | 5,000.00 | - | -3.10% | 69,294 |
| Jul 1, 2025 | 5,250.00 | 5,420.00 | 5,100.00 | 5,160.00 | - | -0.19% | 72,088 |
| Jun 30, 2025 | 5,550.00 | 5,550.00 | 5,000.00 | 5,170.00 | - | -4.26% | 66,789 |
| Jun 27, 2025 | 5,830.00 | 5,890.00 | 5,350.00 | 5,400.00 | - | -7.06% | 148,317 |
| Jun 26, 2025 | 5,760.00 | 5,900.00 | 5,570.00 | 5,810.00 | - | -0.34% | 126,643 |
| Jun 25, 2025 | 5,280.00 | 5,870.00 | 5,240.00 | 5,830.00 | - | 10.42% | 275,122 |
| Jun 24, 2025 | 5,120.00 | 5,300.00 | 5,020.00 | 5,280.00 | - | 3.94% | 114,580 |
| Jun 23, 2025 | 4,740.00 | 5,120.00 | 4,600.00 | 5,080.00 | - | 7.17% | 242,545 |
| Jun 20, 2025 | 4,610.00 | 4,745.00 | 4,550.00 | 4,740.00 | - | 0.85% | 51,146 |
| Jun 19, 2025 | 4,345.00 | 4,950.00 | 4,275.00 | 4,700.00 | - | 8.17% | 266,149 |
| Jun 18, 2025 | 4,340.00 | 4,390.00 | 4,300.00 | 4,345.00 | - | 0.12% | 26,753 |
| Jun 17, 2025 | 4,300.00 | 4,390.00 | 4,245.00 | 4,340.00 | - | 0.93% | 44,412 |
| Jun 16, 2025 | 4,345.00 | 4,400.00 | 4,260.00 | 4,300.00 | - | -1.04% | 42,136 |
| Jun 13, 2025 | 4,550.00 | 4,565.00 | 4,285.00 | 4,345.00 | - | -3.23% | 51,212 |
| Jun 12, 2025 | 4,580.00 | 4,580.00 | 4,455.00 | 4,490.00 | - | -1.21% | 32,269 |
| Jun 11, 2025 | 4,410.00 | 4,580.00 | 4,385.00 | 4,545.00 | - | 3.30% | 100,012 |
| Jun 10, 2025 | 4,500.00 | 4,515.00 | 4,375.00 | 4,400.00 | - | -1.46% | 32,938 |
| Jun 9, 2025 | 4,500.00 | 4,590.00 | 4,345.00 | 4,465.00 | - | 0.56% | 76,692 |
| Jun 5, 2025 | 4,310.00 | 4,495.00 | 4,245.00 | 4,440.00 | - | 4.47% | 131,044 |