Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,485.00
0.00 (0.00%)
At close: Oct 2, 2025

Point Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20254,970.004,970.004,810.004,900.004,900.00-1.41%18,118
Aug 12, 20254,965.005,050.004,870.004,970.004,970.000.10%45,293
Aug 11, 20255,050.005,060.004,850.004,965.004,965.000.20%12,708
Aug 8, 20255,010.005,070.004,945.004,955.004,955.00-1.10%17,941
Aug 7, 20255,050.005,110.004,920.005,010.005,010.00-1.57%37,027
Aug 6, 20254,960.005,140.004,890.005,090.005,090.003.88%61,341
Aug 5, 20254,735.004,915.004,735.004,900.004,900.002.30%26,170
Aug 4, 20254,650.004,815.004,650.004,790.004,790.00-0.21%14,246
Aug 1, 20254,915.004,985.004,780.004,800.004,800.00-3.23%35,858
Jul 31, 20254,890.004,975.004,825.004,960.004,960.002.27%32,617
Jul 30, 20254,810.004,990.004,800.004,850.004,850.000.21%33,023
Jul 29, 20254,975.004,975.004,785.004,840.004,840.00-1.43%25,303
Jul 28, 20254,805.004,950.004,805.004,910.004,910.002.19%47,596
Jul 25, 20254,720.004,880.004,670.004,805.004,805.001.59%28,876