Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea · Delayed Price · Currency is KRW 5,060.00
+405.00 (8.70%)
At close: Sep 17, 2025
Point Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,970.00 | 4,970.00 | 4,810.00 | 4,900.00 | 4,900.00 | -1.41% | 18,118 |
| Aug 12, 2025 | 4,965.00 | 5,050.00 | 4,870.00 | 4,970.00 | 4,970.00 | 0.10% | 45,293 |
| Aug 11, 2025 | 5,050.00 | 5,060.00 | 4,850.00 | 4,965.00 | 4,965.00 | 0.20% | 12,708 |
| Aug 8, 2025 | 5,010.00 | 5,070.00 | 4,945.00 | 4,955.00 | 4,955.00 | -1.10% | 17,941 |
| Aug 7, 2025 | 5,050.00 | 5,110.00 | 4,920.00 | 5,010.00 | 5,010.00 | -1.57% | 37,027 |
| Aug 6, 2025 | 4,960.00 | 5,140.00 | 4,890.00 | 5,090.00 | 5,090.00 | 3.88% | 61,341 |
| Aug 5, 2025 | 4,735.00 | 4,915.00 | 4,735.00 | 4,900.00 | 4,900.00 | 2.30% | 26,170 |
| Aug 4, 2025 | 4,650.00 | 4,815.00 | 4,650.00 | 4,790.00 | 4,790.00 | -0.21% | 14,246 |
| Aug 1, 2025 | 4,915.00 | 4,985.00 | 4,780.00 | 4,800.00 | 4,800.00 | -3.23% | 35,858 |
| Jul 31, 2025 | 4,890.00 | 4,975.00 | 4,825.00 | 4,960.00 | 4,960.00 | 2.27% | 32,617 |
| Jul 30, 2025 | 4,810.00 | 4,990.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.21% | 33,023 |
| Jul 29, 2025 | 4,975.00 | 4,975.00 | 4,785.00 | 4,840.00 | 4,840.00 | -1.43% | 25,303 |
| Jul 28, 2025 | 4,805.00 | 4,950.00 | 4,805.00 | 4,910.00 | 4,910.00 | 2.19% | 47,596 |
| Jul 25, 2025 | 4,720.00 | 4,880.00 | 4,670.00 | 4,805.00 | 4,805.00 | 1.59% | 28,876 |
| Jul 24, 2025 | 4,610.00 | 4,865.00 | 4,555.00 | 4,730.00 | 4,730.00 | 2.60% | 47,268 |
| Jul 23, 2025 | 4,685.00 | 4,720.00 | 4,540.00 | 4,610.00 | 4,610.00 | -1.60% | 41,297 |
| Jul 22, 2025 | 4,750.00 | 4,830.00 | 4,595.00 | 4,685.00 | 4,685.00 | -1.37% | 35,694 |
| Jul 21, 2025 | 4,805.00 | 4,920.00 | 4,730.00 | 4,750.00 | 4,750.00 | -1.14% | 21,054 |
| Jul 18, 2025 | 5,010.00 | 5,010.00 | 4,765.00 | 4,805.00 | 4,805.00 | -1.84% | 54,336 |
| Jul 17, 2025 | 4,920.00 | 5,040.00 | 4,795.00 | 4,895.00 | 4,895.00 | -0.51% | 32,411 |
| Jul 16, 2025 | 4,765.00 | 5,030.00 | 4,725.00 | 4,920.00 | 4,920.00 | 2.50% | 51,786 |
| Jul 15, 2025 | 4,975.00 | 4,975.00 | 4,725.00 | 4,800.00 | 4,800.00 | -3.52% | 62,442 |
| Jul 14, 2025 | 5,110.00 | 5,110.00 | 4,940.00 | 4,975.00 | 4,975.00 | -2.83% | 34,458 |
| Jul 11, 2025 | 5,230.00 | 5,340.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.39% | 35,894 |