Skip to main content
logo
Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
+154.00 (8.04%)
At close: Jun 29, 2026

Point Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,916.002,070.001,916.002,070.002,070.008.04%25,117
Jun 26, 20261,982.001,992.001,888.001,916.001,916.00-3.96%24,428
Jun 25, 20262,025.002,080.001,980.001,995.001,995.00-1.48%13,985
Jun 24, 20262,055.002,110.001,998.002,025.002,025.00-2.17%17,163
Jun 23, 20262,195.002,225.002,070.002,070.002,070.00-6.97%37,409
Jun 22, 20262,355.002,355.002,185.002,225.002,225.00-6.12%30,304
Jun 19, 20262,445.002,450.002,240.002,370.002,370.00-2.87%32,070
Jun 18, 20262,525.002,530.002,410.002,440.002,440.00-3.37%8,596
Jun 17, 20262,480.002,575.002,470.002,525.002,525.001.00%6,732
Jun 16, 20262,515.002,565.002,400.002,500.002,500.00-0.20%35,802
Jun 15, 20262,550.002,575.002,475.002,505.002,505.00-1.76%15,262
Jun 12, 20262,435.002,555.002,410.002,550.002,550.004.72%18,460
Jun 11, 20262,380.002,485.002,320.002,435.002,435.002.31%15,060
Jun 10, 20262,390.002,405.002,320.002,380.002,380.00-0.42%21,752
Jun 9, 20262,350.002,465.002,305.002,390.002,390.001.70%13,262
Jun 8, 20262,405.002,505.002,320.002,350.002,350.00-6.00%26,533
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