Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea · Delayed Price · Currency is KRW 4,230.00
+70.00 (1.68%)
At close: Dec 5, 2025
Point Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,250.00 | 4,250.00 | 4,100.00 | 4,230.00 | 4,230.00 | 1.68% | 14,652 |
| Dec 4, 2025 | 4,485.00 | 4,485.00 | 4,150.00 | 4,160.00 | 4,160.00 | -4.26% | 29,579 |
| Dec 3, 2025 | 4,345.00 | 4,410.00 | 4,295.00 | 4,345.00 | 4,345.00 | - | 25,800 |
| Dec 2, 2025 | 4,305.00 | 4,385.00 | 4,200.00 | 4,345.00 | 4,345.00 | 0.93% | 23,299 |
| Dec 1, 2025 | 4,300.00 | 4,520.00 | 4,240.00 | 4,305.00 | 4,305.00 | 0.94% | 37,150 |
| Nov 28, 2025 | 4,270.00 | 4,375.00 | 4,200.00 | 4,265.00 | 4,265.00 | 0.24% | 25,807 |
| Nov 27, 2025 | 4,325.00 | 4,395.00 | 4,255.00 | 4,255.00 | 4,255.00 | -1.62% | 31,267 |
| Nov 26, 2025 | 4,180.00 | 4,330.00 | 4,135.00 | 4,325.00 | 4,325.00 | 3.35% | 30,165 |
| Nov 25, 2025 | 4,180.00 | 4,235.00 | 4,090.00 | 4,185.00 | 4,185.00 | 0.12% | 25,506 |
| Nov 24, 2025 | 4,190.00 | 4,265.00 | 4,040.00 | 4,180.00 | 4,180.00 | -0.24% | 46,658 |
| Nov 21, 2025 | 4,255.00 | 4,275.00 | 4,110.00 | 4,190.00 | 4,190.00 | -1.99% | 33,186 |
| Nov 20, 2025 | 4,390.00 | 4,390.00 | 4,165.00 | 4,275.00 | 4,275.00 | -2.62% | 24,475 |
| Nov 19, 2025 | 4,400.00 | 4,535.00 | 4,270.00 | 4,390.00 | 4,390.00 | -1.46% | 56,035 |
| Nov 18, 2025 | 4,660.00 | 4,735.00 | 4,455.00 | 4,455.00 | 4,455.00 | -2.41% | 84,943 |
| Nov 17, 2025 | 4,530.00 | 4,850.00 | 4,390.00 | 4,565.00 | 4,565.00 | 0.55% | 93,248 |
| Nov 14, 2025 | 4,750.00 | 4,800.00 | 4,490.00 | 4,540.00 | 4,540.00 | -5.42% | 94,039 |
| Nov 13, 2025 | 4,850.00 | 5,030.00 | 4,655.00 | 4,800.00 | 4,800.00 | -0.31% | 154,571 |
| Nov 12, 2025 | 4,935.00 | 5,240.00 | 4,725.00 | 4,815.00 | 4,815.00 | -2.73% | 391,417 |
| Nov 11, 2025 | 5,070.00 | 5,290.00 | 4,725.00 | 4,950.00 | 4,950.00 | 1.02% | 382,314 |
| Nov 10, 2025 | 5,300.00 | 5,820.00 | 4,805.00 | 4,900.00 | 4,900.00 | 4.14% | 2,300,053 |
| Nov 7, 2025 | 3,800.00 | 4,705.00 | 3,690.00 | 4,705.00 | 4,705.00 | 29.97% | 435,422 |
| Nov 6, 2025 | 3,620.00 | 3,980.00 | 3,620.00 | 3,620.00 | 3,620.00 | - | 33,242 |
| Nov 5, 2025 | 3,840.00 | 3,840.00 | 3,620.00 | 3,620.00 | 3,620.00 | -5.73% | 38,693 |
| Nov 4, 2025 | 3,895.00 | 4,100.00 | 3,805.00 | 3,840.00 | 3,840.00 | -1.29% | 19,077 |
| Nov 3, 2025 | 4,025.00 | 4,025.00 | 3,760.00 | 3,890.00 | 3,890.00 | -4.19% | 28,323 |
| Oct 31, 2025 | 3,985.00 | 4,380.00 | 3,900.00 | 4,060.00 | 4,060.00 | 1.88% | 24,214 |
| Oct 30, 2025 | 4,200.00 | 4,200.00 | 3,975.00 | 3,985.00 | 3,985.00 | -3.98% | 25,613 |
| Oct 29, 2025 | 4,405.00 | 4,405.00 | 4,150.00 | 4,150.00 | 4,150.00 | -4.60% | 26,177 |
| Oct 28, 2025 | 4,490.00 | 4,490.00 | 4,250.00 | 4,350.00 | 4,350.00 | 2.11% | 18,911 |
| Oct 27, 2025 | 4,335.00 | 4,400.00 | 4,245.00 | 4,260.00 | 4,260.00 | -1.73% | 26,606 |
| Oct 24, 2025 | 4,470.00 | 4,470.00 | 4,275.00 | 4,335.00 | 4,335.00 | 0.46% | 20,296 |
| Oct 23, 2025 | 4,380.00 | 4,380.00 | 4,250.00 | 4,315.00 | 4,315.00 | -1.60% | 8,534 |
| Oct 22, 2025 | 4,440.00 | 4,660.00 | 4,315.00 | 4,385.00 | 4,385.00 | -1.46% | 24,973 |
| Oct 21, 2025 | 4,400.00 | 4,470.00 | 4,335.00 | 4,450.00 | 4,450.00 | 1.14% | 14,461 |
| Oct 20, 2025 | 4,375.00 | 4,425.00 | 4,280.00 | 4,400.00 | 4,400.00 | 0.57% | 13,697 |
| Oct 17, 2025 | 4,495.00 | 4,495.00 | 4,325.00 | 4,375.00 | 4,375.00 | -2.23% | 35,335 |
| Oct 16, 2025 | 4,465.00 | 4,625.00 | 4,420.00 | 4,475.00 | 4,475.00 | -0.33% | 21,868 |
| Oct 15, 2025 | 4,530.00 | 4,650.00 | 4,420.00 | 4,490.00 | 4,490.00 | 3.94% | 21,474 |
| Oct 14, 2025 | 4,495.00 | 4,730.00 | 4,320.00 | 4,320.00 | 4,320.00 | -4.85% | 55,146 |
| Oct 13, 2025 | 4,655.00 | 4,730.00 | 4,540.00 | 4,540.00 | 4,540.00 | -2.58% | 11,759 |
| Oct 10, 2025 | 4,485.00 | 4,660.00 | 4,405.00 | 4,660.00 | 4,660.00 | 3.90% | 26,538 |
| Oct 2, 2025 | 4,485.00 | 4,610.00 | 4,450.00 | 4,485.00 | 4,485.00 | - | 15,086 |
| Oct 1, 2025 | 4,540.00 | 4,605.00 | 4,460.00 | 4,485.00 | 4,485.00 | - | 9,211 |
| Sep 30, 2025 | 4,525.00 | 4,570.00 | 4,485.00 | 4,485.00 | 4,485.00 | -1.97% | 7,449 |
| Sep 29, 2025 | 4,555.00 | 4,630.00 | 4,550.00 | 4,575.00 | 4,575.00 | 0.44% | 6,196 |
| Sep 26, 2025 | 4,745.00 | 4,745.00 | 4,555.00 | 4,555.00 | 4,555.00 | -3.09% | 11,928 |
| Sep 25, 2025 | 4,700.00 | 4,800.00 | 4,680.00 | 4,700.00 | 4,700.00 | -0.53% | 8,846 |
| Sep 24, 2025 | 4,880.00 | 4,885.00 | 4,725.00 | 4,725.00 | 4,725.00 | -2.88% | 18,302 |
| Sep 23, 2025 | 4,865.00 | 4,940.00 | 4,845.00 | 4,865.00 | 4,865.00 | - | 11,140 |
| Sep 22, 2025 | 5,030.00 | 5,050.00 | 4,855.00 | 4,865.00 | 4,865.00 | -2.70% | 21,755 |