Skip to main content
logo
Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,725.00
+15.00 (0.40%)
At close: Apr 30, 2026

Point Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%17,093
Apr 28, 20263,670.003,670.003,600.003,630.003,630.00-0.95%19,016
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%46,325
Apr 23, 20263,590.003,655.003,585.003,650.003,650.002.24%38,584
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%25,443
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%33,064
Apr 9, 20263,335.003,350.003,275.003,345.003,345.000.30%34,421
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%6,853
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%29,456
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%17,853
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
Mar 23, 20263,595.003,620.003,450.003,485.003,485.00-3.19%20,056
Mar 20, 20263,560.003,625.003,550.003,600.003,600.000.70%9,359
Mar 19, 20263,490.003,650.003,455.003,575.003,575.002.44%35,825
Mar 18, 20263,550.003,555.003,475.003,490.003,490.000.29%11,488
Mar 17, 20263,495.003,600.003,410.003,480.003,480.00-14,399
Mar 16, 20263,450.003,555.003,420.003,480.003,480.000.87%18,497
Mar 13, 20263,425.003,450.003,365.003,450.003,450.000.73%8,739
Mar 12, 20263,375.003,450.003,370.003,425.003,425.000.88%11,589
Mar 11, 20263,385.003,430.003,290.003,395.003,395.002.26%10,741
Mar 10, 20263,350.003,360.003,275.003,320.003,320.001.68%9,541
Mar 9, 20263,200.003,305.003,105.003,265.003,265.00-1.36%36,469
Mar 6, 20263,450.003,450.003,300.003,310.003,310.000.30%23,278
Mar 5, 20263,270.003,440.003,205.003,300.003,300.003.94%39,618
Mar 4, 20263,570.003,575.003,105.003,175.003,175.00-11.81%58,286
Mar 3, 20263,715.003,730.003,600.003,600.003,600.00-3.49%32,763
Feb 27, 20263,790.003,805.003,710.003,730.003,730.00-1.58%21,510
Feb 26, 20263,900.003,910.003,755.003,790.003,790.00-3.07%40,225
Feb 25, 20263,900.003,965.003,900.003,910.003,910.00-1.88%21,278
Feb 24, 20264,000.004,020.003,930.003,985.003,985.00-0.38%16,341
Feb 23, 20263,925.004,060.003,875.004,000.004,000.001.91%27,423
Feb 20, 20263,980.004,075.003,890.003,925.003,925.00-1.51%29,736
Feb 19, 20263,980.004,140.003,860.003,985.003,985.00-0.62%36,907