Skip to main content
logo
Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
-15.00 (-0.60%)
At close: Jun 5, 2026

Point Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,590.002,590.002,395.002,500.002,500.00-0.60%11,437
Jun 4, 20262,575.002,650.002,500.002,515.002,515.00-1.95%31,216
Jun 2, 20262,515.002,630.002,400.002,565.002,565.001.58%21,788
Jun 1, 20262,815.002,815.002,510.002,525.002,525.00-6.48%51,204
May 29, 20262,910.002,930.002,685.002,700.002,700.00-7.22%61,790
May 28, 20262,965.002,995.002,800.002,910.002,910.00-1.69%36,569
May 27, 20263,135.003,135.002,930.002,960.002,960.00-5.58%29,666
May 26, 20263,075.003,180.003,055.003,135.003,135.002.62%40,828
May 22, 20262,955.003,245.002,805.003,055.003,055.003.38%69,014
May 21, 20263,140.003,140.002,900.002,955.002,955.000.51%20,301
May 20, 20262,960.003,195.002,850.002,940.002,940.00-0.68%41,270
May 19, 20263,000.003,080.002,890.002,960.002,960.00-1.82%33,725
May 18, 20263,080.003,080.002,895.003,015.003,015.00-2.11%56,099
May 15, 20263,200.003,220.003,080.003,080.003,080.00-3.75%49,937
May 14, 20263,260.003,315.003,150.003,200.003,200.00-1.84%33,025
May 13, 20263,295.003,440.003,200.003,260.003,260.00-1.06%29,854
May 12, 20263,510.003,510.003,260.003,295.003,295.00-3.09%55,016
May 11, 20263,640.003,640.003,370.003,400.003,400.00-6.59%53,025
May 8, 20263,575.003,645.003,550.003,640.003,640.001.96%27,042
May 7, 20263,680.003,680.003,550.003,570.003,570.00-2.99%22,825
May 6, 20263,790.003,790.003,665.003,680.003,680.00-3.03%28,551
May 4, 20263,755.003,805.003,725.003,795.003,795.001.88%31,061
Apr 30, 20263,755.003,755.003,670.003,725.003,725.000.40%15,062
Apr 29, 20263,600.003,715.003,595.003,710.003,710.002.20%17,149
Apr 28, 20263,670.003,670.003,600.003,630.003,630.00-0.95%19,066
Apr 27, 20263,725.003,750.003,660.003,665.003,665.00-0.54%37,704
Apr 24, 20263,645.003,715.003,605.003,685.003,685.000.96%46,672
Apr 23, 20263,590.003,655.003,585.003,650.003,650.002.24%38,594
Apr 22, 20263,560.003,585.003,520.003,570.003,570.00-0.42%25,200
Apr 21, 20263,575.003,600.003,530.003,585.003,585.000.84%22,241
Apr 20, 20263,495.003,590.003,415.003,555.003,555.001.72%35,173
Apr 17, 20263,510.003,510.003,430.003,495.003,495.00-0.43%17,715
Apr 16, 20263,450.003,510.003,425.003,510.003,510.002.33%17,159
Apr 15, 20263,430.003,460.003,360.003,430.003,430.00-22,760
Apr 14, 20263,355.003,455.003,330.003,430.003,430.002.24%25,473
Apr 13, 20263,345.003,365.003,285.003,355.003,355.000.45%18,979
Apr 10, 20263,400.003,400.003,270.003,340.003,340.00-0.15%33,979
Apr 9, 20263,335.003,350.003,275.003,345.003,345.000.30%34,422
Apr 8, 20263,335.003,415.003,300.003,335.003,335.000.15%13,690
Apr 7, 20263,360.003,375.003,290.003,330.003,330.00-0.30%6,854
Apr 6, 20263,420.003,435.003,300.003,340.003,340.00-1.76%9,036
Apr 3, 20263,462.003,500.003,390.003,400.003,400.00-2.86%18,189
Apr 2, 20263,560.003,560.003,390.003,500.003,500.00-0.28%15,151
Apr 1, 20263,515.003,515.003,375.003,510.003,510.003.85%18,733
Mar 31, 20263,695.003,695.003,370.003,380.003,380.00-6.11%29,661
Mar 30, 20263,420.003,690.003,325.003,600.003,600.005.26%29,957
Mar 27, 20263,400.003,450.003,200.003,420.003,420.000.59%14,318
Mar 26, 20263,480.003,505.003,350.003,400.003,400.00-2.44%17,863
Mar 25, 20263,455.003,510.003,405.003,485.003,485.000.87%5,519
Mar 24, 20263,600.003,600.003,385.003,455.003,455.00-0.86%16,163