Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,200.004,200.003,975.003,985.003,985.00-3.98%25,613
Oct 29, 20254,405.004,405.004,150.004,150.004,150.00-4.60%26,177
Oct 28, 20254,490.004,490.004,250.004,350.004,350.002.11%18,911
Oct 27, 20254,335.004,400.004,245.004,260.004,260.00-1.73%26,606
Oct 24, 20254,470.004,470.004,275.004,335.004,335.000.46%20,296
Oct 23, 20254,380.004,380.004,250.004,315.004,315.00-1.60%8,534
Oct 22, 20254,440.004,660.004,315.004,385.004,385.00-1.46%24,973
Oct 21, 20254,400.004,470.004,335.004,450.004,450.001.14%14,461
Oct 20, 20254,375.004,425.004,280.004,400.004,400.000.57%13,697
Oct 17, 20254,495.004,495.004,325.004,375.004,375.00-2.23%35,335
Oct 16, 20254,465.004,625.004,420.004,475.004,475.00-0.33%21,868
Oct 15, 20254,530.004,650.004,420.004,490.004,490.003.94%21,474
Oct 14, 20254,495.004,730.004,320.004,320.004,320.00-4.85%55,146
Oct 13, 20254,655.004,730.004,540.004,540.004,540.00-2.58%11,759
Oct 10, 20254,485.004,660.004,405.004,660.004,660.003.90%26,538
Oct 2, 20254,485.004,610.004,450.004,485.004,485.00-15,086
Oct 1, 20254,540.004,605.004,460.004,485.004,485.00-9,211
Sep 30, 20254,525.004,570.004,485.004,485.004,485.00-1.97%7,449
Sep 29, 20254,555.004,630.004,550.004,575.004,575.000.44%6,196
Sep 26, 20254,745.004,745.004,555.004,555.004,555.00-3.09%11,928
Sep 25, 20254,700.004,800.004,680.004,700.004,700.00-0.53%8,846
Sep 24, 20254,880.004,885.004,725.004,725.004,725.00-2.88%18,302
Sep 23, 20254,865.004,940.004,845.004,865.004,865.00-11,140
Sep 22, 20255,030.005,050.004,855.004,865.004,865.00-2.70%21,755
Sep 19, 20255,080.005,140.004,945.005,000.005,000.00-2.34%32,886
Sep 18, 20255,060.005,130.004,920.005,120.005,120.001.19%31,593
Sep 17, 20254,750.005,080.004,665.005,060.005,060.008.70%70,554
Sep 16, 20254,670.004,715.004,605.004,655.004,655.000.43%15,347
Sep 15, 20254,570.004,675.004,555.004,635.004,635.001.53%27,263
Sep 12, 20254,595.004,650.004,535.004,565.004,565.00-0.65%8,983
Sep 11, 20254,575.004,650.004,515.004,595.004,595.000.44%18,055
Sep 10, 20254,700.004,720.004,500.004,575.004,575.00-1.19%22,043
Sep 9, 20254,580.004,660.004,435.004,630.004,630.001.76%27,830
Sep 8, 20254,625.004,625.004,435.004,550.004,550.00-16,940
Sep 5, 20254,475.004,590.004,200.004,550.004,550.001.68%16,344
Sep 4, 20254,420.004,500.004,360.004,475.004,475.002.40%30,586
Sep 3, 20254,500.004,575.004,355.004,370.004,370.00-2.89%50,205
Sep 2, 20254,500.004,595.004,435.004,500.004,500.00-28,262
Sep 1, 20254,680.004,680.004,425.004,500.004,500.00-3.85%26,264
Aug 29, 20254,630.004,685.004,525.004,680.004,680.001.74%10,156
Aug 28, 20254,655.004,660.004,430.004,600.004,600.00-1.50%23,271
Aug 27, 20254,685.004,725.004,580.004,670.004,670.00-0.32%7,359
Aug 26, 20254,490.004,725.004,490.004,685.004,685.001.85%36,614
Aug 25, 20254,760.004,760.004,540.004,600.004,600.000.22%11,622
Aug 22, 20254,560.004,685.004,500.004,590.004,590.000.66%20,479
Aug 21, 20254,650.004,895.004,560.004,560.004,560.00-2.15%43,081
Aug 20, 20254,625.004,660.004,490.004,660.004,660.00-19,969
Aug 19, 20254,560.004,775.004,305.004,660.004,660.001.86%44,742
Aug 18, 20254,825.004,855.004,545.004,575.004,575.00-5.08%40,342
Aug 14, 20254,995.004,995.004,755.004,820.004,820.00-1.63%35,814