Skip to main content
logo
Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,790.00
-120.00 (-3.07%)
At close: Feb 26, 2026

Point Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20263,900.004,040.003,895.004,030.004,030.002.54%16,420
Jan 2, 20263,835.003,980.003,795.003,930.003,930.002.48%15,708
Dec 30, 20253,790.003,935.003,735.003,835.003,835.001.19%19,209
Dec 29, 20253,785.003,850.003,555.003,790.003,790.001.07%18,493
Dec 26, 20254,080.004,080.003,325.003,750.003,750.00-5.54%142,936
Dec 24, 20253,965.004,040.003,965.003,970.003,970.00-1.12%9,008
Dec 23, 20254,080.004,080.003,990.004,015.004,015.00-1.23%6,469
Dec 22, 20254,080.004,080.004,005.004,065.004,065.000.74%12,861
Dec 19, 20253,995.004,060.003,945.004,035.004,035.001.13%18,090
Dec 18, 20254,060.004,065.003,955.003,990.003,990.00-1.72%13,948
Dec 17, 20254,065.004,190.003,950.004,060.004,060.00-0.12%23,869
Dec 16, 20254,290.004,290.004,030.004,065.004,065.00-2.52%17,331
Dec 15, 20254,225.004,225.004,105.004,170.004,170.00-0.48%12,082
Dec 12, 20254,145.004,205.004,100.004,190.004,190.000.60%15,382