Skip to main content
logo
Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,415.00
-165.00 (-4.61%)
At close: Jan 30, 2026

Point Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20254,110.004,175.004,110.004,165.004,165.000.60%11,015
Dec 10, 20254,285.004,285.004,065.004,140.004,140.00-2.01%24,798
Dec 9, 20254,185.004,280.004,105.004,225.004,225.000.96%14,468
Dec 8, 20254,230.004,290.004,145.004,185.004,185.00-1.06%12,291
Dec 5, 20254,250.004,250.004,100.004,230.004,230.001.68%14,652
Dec 4, 20254,485.004,485.004,150.004,160.004,160.00-4.26%29,579
Dec 3, 20254,345.004,410.004,295.004,345.004,345.00-25,800
Dec 2, 20254,305.004,385.004,200.004,345.004,345.000.93%23,299
Dec 1, 20254,300.004,520.004,240.004,305.004,305.000.94%37,150
Nov 28, 20254,270.004,375.004,200.004,265.004,265.000.24%25,807
Nov 27, 20254,325.004,395.004,255.004,255.004,255.00-1.62%31,267
Nov 26, 20254,180.004,330.004,135.004,325.004,325.003.35%30,165
Nov 25, 20254,180.004,235.004,090.004,185.004,185.000.12%25,506
Nov 24, 20254,190.004,265.004,040.004,180.004,180.00-0.24%46,658
Nov 21, 20254,255.004,275.004,110.004,190.004,190.00-1.99%33,186
Nov 20, 20254,390.004,390.004,165.004,275.004,275.00-2.62%24,475
Nov 19, 20254,400.004,535.004,270.004,390.004,390.00-1.46%56,035