Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea · Delayed Price · Currency is KRW 3,985.00
-165.00 (-3.98%)
At close: Oct 30, 2025
Point Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 5,080.00 | 5,140.00 | 4,945.00 | 5,000.00 | 5,000.00 | -2.34% | 32,886 |
| Sep 18, 2025 | 5,060.00 | 5,130.00 | 4,920.00 | 5,120.00 | 5,120.00 | 1.19% | 31,593 |
| Sep 17, 2025 | 4,750.00 | 5,080.00 | 4,665.00 | 5,060.00 | 5,060.00 | 8.70% | 70,554 |
| Sep 16, 2025 | 4,670.00 | 4,715.00 | 4,605.00 | 4,655.00 | 4,655.00 | 0.43% | 15,347 |
| Sep 15, 2025 | 4,570.00 | 4,675.00 | 4,555.00 | 4,635.00 | 4,635.00 | 1.53% | 27,263 |
| Sep 12, 2025 | 4,595.00 | 4,650.00 | 4,535.00 | 4,565.00 | 4,565.00 | -0.65% | 8,983 |
| Sep 11, 2025 | 4,575.00 | 4,650.00 | 4,515.00 | 4,595.00 | 4,595.00 | 0.44% | 18,055 |
| Sep 10, 2025 | 4,700.00 | 4,720.00 | 4,500.00 | 4,575.00 | 4,575.00 | -1.19% | 22,043 |
| Sep 9, 2025 | 4,580.00 | 4,660.00 | 4,435.00 | 4,630.00 | 4,630.00 | 1.76% | 27,830 |
| Sep 8, 2025 | 4,625.00 | 4,625.00 | 4,435.00 | 4,550.00 | 4,550.00 | - | 16,940 |
| Sep 5, 2025 | 4,475.00 | 4,590.00 | 4,200.00 | 4,550.00 | 4,550.00 | 1.68% | 16,344 |
| Sep 4, 2025 | 4,420.00 | 4,500.00 | 4,360.00 | 4,475.00 | 4,475.00 | 2.40% | 30,586 |
| Sep 3, 2025 | 4,500.00 | 4,575.00 | 4,355.00 | 4,370.00 | 4,370.00 | -2.89% | 50,205 |
| Sep 2, 2025 | 4,500.00 | 4,595.00 | 4,435.00 | 4,500.00 | 4,500.00 | - | 28,262 |
| Sep 1, 2025 | 4,680.00 | 4,680.00 | 4,425.00 | 4,500.00 | 4,500.00 | -3.85% | 26,264 |
| Aug 29, 2025 | 4,630.00 | 4,685.00 | 4,525.00 | 4,680.00 | 4,680.00 | 1.74% | 10,156 |
| Aug 28, 2025 | 4,655.00 | 4,660.00 | 4,430.00 | 4,600.00 | 4,600.00 | -1.50% | 23,271 |
| Aug 27, 2025 | 4,685.00 | 4,725.00 | 4,580.00 | 4,670.00 | 4,670.00 | -0.32% | 7,359 |
| Aug 26, 2025 | 4,490.00 | 4,725.00 | 4,490.00 | 4,685.00 | 4,685.00 | 1.85% | 36,614 |
| Aug 25, 2025 | 4,760.00 | 4,760.00 | 4,540.00 | 4,600.00 | 4,600.00 | 0.22% | 11,622 |
| Aug 22, 2025 | 4,560.00 | 4,685.00 | 4,500.00 | 4,590.00 | 4,590.00 | 0.66% | 20,479 |
| Aug 21, 2025 | 4,650.00 | 4,895.00 | 4,560.00 | 4,560.00 | 4,560.00 | -2.15% | 43,081 |
| Aug 20, 2025 | 4,625.00 | 4,660.00 | 4,490.00 | 4,660.00 | 4,660.00 | - | 19,969 |
| Aug 19, 2025 | 4,560.00 | 4,775.00 | 4,305.00 | 4,660.00 | 4,660.00 | 1.86% | 44,742 |
| Aug 18, 2025 | 4,825.00 | 4,855.00 | 4,545.00 | 4,575.00 | 4,575.00 | -5.08% | 40,342 |
| Aug 14, 2025 | 4,995.00 | 4,995.00 | 4,755.00 | 4,820.00 | 4,820.00 | -1.63% | 35,814 |