Skip to main content
logo
Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+25.00 (0.70%)
At close: Mar 20, 2026

Point Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,560.003,625.003,550.003,600.003,600.000.70%9,359
Mar 19, 20263,490.003,650.003,455.003,575.003,575.002.44%35,825
Mar 18, 20263,550.003,555.003,475.003,490.003,490.000.29%11,488
Mar 17, 20263,495.003,600.003,410.003,480.003,480.00-14,399
Mar 16, 20263,450.003,555.003,420.003,480.003,480.000.87%18,497
Mar 13, 20263,425.003,450.003,365.003,450.003,450.000.73%8,739
Mar 12, 20263,375.003,450.003,370.003,425.003,425.000.88%11,589
Mar 11, 20263,385.003,430.003,290.003,395.003,395.002.26%10,741
Mar 10, 20263,350.003,360.003,275.003,320.003,320.001.68%9,541
Mar 9, 20263,200.003,305.003,105.003,265.003,265.00-1.36%36,469
Mar 6, 20263,450.003,450.003,300.003,310.003,310.000.30%23,278
Mar 5, 20263,270.003,440.003,205.003,300.003,300.003.94%39,618
Mar 4, 20263,570.003,575.003,105.003,175.003,175.00-11.81%58,286
Mar 3, 20263,715.003,730.003,600.003,600.003,600.00-3.49%32,763
Feb 27, 20263,790.003,805.003,710.003,730.003,730.00-1.58%21,510
Feb 26, 20263,900.003,910.003,755.003,790.003,790.00-3.07%40,225
Feb 25, 20263,900.003,965.003,900.003,910.003,910.00-1.88%21,278
Feb 24, 20264,000.004,020.003,930.003,985.003,985.00-0.38%16,341
Feb 23, 20263,925.004,060.003,875.004,000.004,000.001.91%27,423
Feb 20, 20263,980.004,075.003,890.003,925.003,925.00-1.51%29,736
Feb 19, 20263,980.004,140.003,860.003,985.003,985.00-0.62%36,907
Feb 13, 20264,075.004,075.003,940.004,010.004,010.00-1.11%24,240
Feb 12, 20263,985.004,130.003,930.004,055.004,055.001.88%40,965
Feb 11, 20263,900.004,050.003,835.003,980.003,980.002.05%39,914
Feb 10, 20263,955.004,080.003,830.003,900.003,900.00-2.74%71,087
Feb 9, 20263,585.004,460.003,570.004,010.004,010.0014.41%700,155
Feb 6, 20263,475.003,590.003,290.003,505.003,505.000.86%33,987
Feb 5, 20263,685.003,685.003,430.003,475.003,475.00-3.34%32,889
Feb 4, 20263,370.003,670.003,335.003,595.003,595.006.68%59,744
Feb 3, 20263,365.003,370.003,290.003,370.003,370.002.43%18,671
Feb 2, 20263,415.003,545.003,270.003,290.003,290.00-3.66%40,623
Jan 30, 20263,550.003,555.003,415.003,415.003,415.00-4.61%33,157
Jan 29, 20263,635.003,635.003,400.003,580.003,580.00-1.51%32,968
Jan 28, 20263,730.003,730.003,550.003,635.003,635.00-2.55%27,275
Jan 27, 20263,665.003,740.003,445.003,730.003,730.001.77%35,626
Jan 26, 20263,465.003,725.003,465.003,665.003,665.005.92%40,502
Jan 23, 20263,375.003,495.003,375.003,460.003,460.002.52%21,483
Jan 22, 20263,420.003,500.003,360.003,375.003,375.00-2.03%34,099
Jan 21, 20263,505.003,505.003,335.003,445.003,445.00-2.41%48,124
Jan 20, 20263,475.003,530.003,445.003,530.003,530.001.58%18,390
Jan 19, 20263,585.003,730.003,390.003,475.003,475.00-3.61%28,881
Jan 16, 20263,615.003,760.003,505.003,605.003,605.00-0.28%41,148
Jan 15, 20263,625.003,800.003,480.003,615.003,615.00-0.28%31,218
Jan 14, 20263,755.003,765.003,610.003,625.003,625.00-3.97%24,595
Jan 13, 20263,960.003,960.003,745.003,775.003,775.00-1.56%10,916
Jan 12, 20263,805.003,985.003,800.003,835.003,835.000.79%11,550
Jan 9, 20263,750.003,830.003,700.003,805.003,805.001.47%16,386
Jan 8, 20263,825.003,930.003,735.003,750.003,750.00-1.96%13,218
Jan 7, 20263,970.003,970.003,805.003,825.003,825.00-3.65%19,497
Jan 6, 20264,030.004,050.003,960.003,970.003,970.00-1.49%11,773