Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea · Delayed Price · Currency is KRW 1,950.00
-70.00 (-3.47%)
At close: Jul 21, 2026
Point Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,020.00 | 2,300.00 | 1,923.00 | 1,950.00 | 1,950.00 | -3.47% | 87,220 |
| Jul 20, 2026 | 1,921.00 | 2,020.00 | 1,878.00 | 2,020.00 | 2,020.00 | 5.15% | 19,176 |
| Jul 16, 2026 | 1,913.00 | 1,977.00 | 1,913.00 | 1,921.00 | 1,921.00 | 0.42% | 7,005 |
| Jul 15, 2026 | 1,872.00 | 1,926.00 | 1,856.00 | 1,913.00 | 1,913.00 | 2.19% | 9,996 |
| Jul 14, 2026 | 1,914.00 | 1,938.00 | 1,830.00 | 1,872.00 | 1,872.00 | -2.19% | 25,885 |
| Jul 13, 2026 | 2,045.00 | 2,045.00 | 1,911.00 | 1,914.00 | 1,914.00 | -4.20% | 14,185 |
| Jul 10, 2026 | 1,939.00 | 2,040.00 | 1,860.00 | 1,998.00 | 1,998.00 | 3.04% | 30,741 |
| Jul 9, 2026 | 1,925.00 | 1,959.00 | 1,860.00 | 1,939.00 | 1,939.00 | 0.73% | 8,304 |
| Jul 8, 2026 | 1,958.00 | 1,978.00 | 1,913.00 | 1,925.00 | 1,925.00 | -1.69% | 11,806 |
| Jul 7, 2026 | 2,005.00 | 2,040.00 | 1,847.00 | 1,958.00 | 1,958.00 | -2.34% | 16,926 |
| Jul 6, 2026 | 2,040.00 | 2,045.00 | 1,964.00 | 2,005.00 | 2,005.00 | -1.72% | 12,917 |
| Jul 3, 2026 | 2,025.00 | 2,045.00 | 1,925.00 | 2,040.00 | 2,040.00 | 0.74% | 10,500 |
| Jul 2, 2026 | 2,085.00 | 2,085.00 | 1,995.00 | 2,025.00 | 2,025.00 | -3.57% | 19,020 |
| Jul 1, 2026 | 2,030.00 | 2,100.00 | 1,984.00 | 2,100.00 | 2,100.00 | 3.45% | 10,952 |
| Jun 30, 2026 | 2,070.00 | 2,095.00 | 2,000.00 | 2,030.00 | 2,030.00 | -1.93% | 8,966 |
| Jun 29, 2026 | 1,916.00 | 2,070.00 | 1,916.00 | 2,070.00 | 2,070.00 | 8.04% | 25,117 |
| Jun 26, 2026 | 1,982.00 | 1,992.00 | 1,888.00 | 1,916.00 | 1,916.00 | -3.96% | 24,428 |
| Jun 25, 2026 | 2,025.00 | 2,080.00 | 1,980.00 | 1,995.00 | 1,995.00 | -1.48% | 13,985 |
| Jun 24, 2026 | 2,055.00 | 2,110.00 | 1,998.00 | 2,025.00 | 2,025.00 | -2.17% | 17,163 |
| Jun 23, 2026 | 2,195.00 | 2,225.00 | 2,070.00 | 2,070.00 | 2,070.00 | -6.97% | 37,409 |
| Jun 22, 2026 | 2,355.00 | 2,355.00 | 2,185.00 | 2,225.00 | 2,225.00 | -6.12% | 30,304 |
| Jun 19, 2026 | 2,445.00 | 2,450.00 | 2,240.00 | 2,370.00 | 2,370.00 | -2.87% | 32,070 |
| Jun 18, 2026 | 2,525.00 | 2,530.00 | 2,410.00 | 2,440.00 | 2,440.00 | -3.37% | 8,596 |
| Jun 17, 2026 | 2,480.00 | 2,575.00 | 2,470.00 | 2,525.00 | 2,525.00 | 1.00% | 6,732 |
| Jun 16, 2026 | 2,515.00 | 2,565.00 | 2,400.00 | 2,500.00 | 2,500.00 | -0.20% | 35,802 |
| Jun 15, 2026 | 2,550.00 | 2,575.00 | 2,475.00 | 2,505.00 | 2,505.00 | -1.76% | 15,262 |
| Jun 12, 2026 | 2,435.00 | 2,555.00 | 2,410.00 | 2,550.00 | 2,550.00 | 4.72% | 18,460 |
| Jun 11, 2026 | 2,380.00 | 2,485.00 | 2,320.00 | 2,435.00 | 2,435.00 | 2.31% | 15,060 |
| Jun 10, 2026 | 2,390.00 | 2,405.00 | 2,320.00 | 2,380.00 | 2,380.00 | -0.42% | 21,752 |
| Jun 9, 2026 | 2,350.00 | 2,465.00 | 2,305.00 | 2,390.00 | 2,390.00 | 1.70% | 13,262 |
| Jun 8, 2026 | 2,405.00 | 2,505.00 | 2,320.00 | 2,350.00 | 2,350.00 | -6.00% | 26,533 |
| Jun 5, 2026 | 2,590.00 | 2,590.00 | 2,395.00 | 2,500.00 | 2,500.00 | -0.60% | 11,437 |
| Jun 4, 2026 | 2,575.00 | 2,650.00 | 2,500.00 | 2,515.00 | 2,515.00 | -1.95% | 31,216 |
| Jun 2, 2026 | 2,515.00 | 2,630.00 | 2,400.00 | 2,565.00 | 2,565.00 | 1.58% | 21,788 |
| Jun 1, 2026 | 2,815.00 | 2,815.00 | 2,510.00 | 2,525.00 | 2,525.00 | -6.48% | 51,204 |
| May 29, 2026 | 2,910.00 | 2,930.00 | 2,685.00 | 2,700.00 | 2,700.00 | -7.22% | 61,790 |
| May 28, 2026 | 2,965.00 | 2,995.00 | 2,800.00 | 2,910.00 | 2,910.00 | -1.69% | 36,569 |
| May 27, 2026 | 3,135.00 | 3,135.00 | 2,930.00 | 2,960.00 | 2,960.00 | -5.58% | 29,666 |
| May 26, 2026 | 3,075.00 | 3,180.00 | 3,055.00 | 3,135.00 | 3,135.00 | 2.62% | 40,828 |
| May 22, 2026 | 2,955.00 | 3,245.00 | 2,805.00 | 3,055.00 | 3,055.00 | 3.38% | 69,014 |
| May 21, 2026 | 3,140.00 | 3,140.00 | 2,900.00 | 2,955.00 | 2,955.00 | 0.51% | 20,301 |
| May 20, 2026 | 2,960.00 | 3,195.00 | 2,850.00 | 2,940.00 | 2,940.00 | -0.68% | 41,270 |
| May 19, 2026 | 3,000.00 | 3,080.00 | 2,890.00 | 2,960.00 | 2,960.00 | -1.82% | 33,725 |
| May 18, 2026 | 3,080.00 | 3,080.00 | 2,895.00 | 3,015.00 | 3,015.00 | -2.11% | 56,099 |
| May 15, 2026 | 3,200.00 | 3,220.00 | 3,080.00 | 3,080.00 | 3,080.00 | -3.75% | 49,937 |
| May 14, 2026 | 3,260.00 | 3,315.00 | 3,150.00 | 3,200.00 | 3,200.00 | -1.84% | 33,025 |
| May 13, 2026 | 3,295.00 | 3,440.00 | 3,200.00 | 3,260.00 | 3,260.00 | -1.06% | 29,854 |
| May 12, 2026 | 3,510.00 | 3,510.00 | 3,260.00 | 3,295.00 | 3,295.00 | -3.09% | 55,016 |
| May 11, 2026 | 3,640.00 | 3,640.00 | 3,370.00 | 3,400.00 | 3,400.00 | -6.59% | 53,025 |
| May 8, 2026 | 3,575.00 | 3,645.00 | 3,550.00 | 3,640.00 | 3,640.00 | 1.96% | 27,042 |