Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea · Delayed Price · Currency is KRW 2,790.00
+40.00 (1.45%)
At close: Aug 24, 2026
Point Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,700.00 | 2,930.00 | 2,680.00 | 2,790.00 | 2,790.00 | 1.45% | 38,283 |
| Aug 21, 2026 | 2,800.00 | 2,810.00 | 2,635.00 | 2,750.00 | 2,750.00 | -2.14% | 27,277 |
| Aug 20, 2026 | 2,975.00 | 2,975.00 | 2,750.00 | 2,810.00 | 2,810.00 | -5.55% | 35,021 |
| Aug 19, 2026 | 2,970.00 | 2,980.00 | 2,810.00 | 2,975.00 | 2,975.00 | -0.17% | 33,533 |
| Aug 18, 2026 | 2,815.00 | 3,050.00 | 2,815.00 | 2,980.00 | 2,980.00 | 5.86% | 79,463 |
| Aug 14, 2026 | 2,990.00 | 3,200.00 | 2,720.00 | 2,815.00 | 2,815.00 | -4.25% | 113,665 |
| Aug 13, 2026 | 2,830.00 | 2,975.00 | 2,830.00 | 2,940.00 | 2,940.00 | 2.08% | 42,685 |
| Aug 12, 2026 | 2,570.00 | 2,975.00 | 2,570.00 | 2,880.00 | 2,880.00 | 8.88% | 93,124 |
| Aug 11, 2026 | 2,595.00 | 2,695.00 | 2,555.00 | 2,645.00 | 2,645.00 | 0.38% | 31,542 |
| Aug 10, 2026 | 2,455.00 | 2,690.00 | 2,410.00 | 2,635.00 | 2,635.00 | 5.61% | 56,034 |
| Aug 7, 2026 | 2,150.00 | 2,765.00 | 2,150.00 | 2,495.00 | 2,495.00 | 16.59% | 238,237 |
| Aug 6, 2026 | 2,160.00 | 2,310.00 | 1,999.00 | 2,140.00 | 2,140.00 | -0.93% | 45,736 |
| Aug 5, 2026 | 2,105.00 | 2,220.00 | 2,105.00 | 2,160.00 | 2,160.00 | 0.23% | 23,408 |
| Aug 4, 2026 | 1,955.00 | 2,195.00 | 1,955.00 | 2,155.00 | 2,155.00 | 10.23% | 35,185 |
| Aug 3, 2026 | 1,874.00 | 1,955.00 | 1,874.00 | 1,955.00 | 1,955.00 | 4.32% | 15,208 |
| Jul 31, 2026 | 1,907.00 | 1,907.00 | 1,820.00 | 1,874.00 | 1,874.00 | -0.74% | 40,597 |
| Jul 30, 2026 | 1,898.00 | 1,960.00 | 1,871.00 | 1,888.00 | 1,888.00 | -0.53% | 15,644 |
| Jul 29, 2026 | 1,970.00 | 2,045.00 | 1,800.00 | 1,898.00 | 1,898.00 | -4.77% | 23,515 |
| Jul 28, 2026 | 2,050.00 | 2,050.00 | 1,973.00 | 1,993.00 | 1,993.00 | -2.78% | 13,294 |
| Jul 27, 2026 | 2,035.00 | 2,100.00 | 2,025.00 | 2,050.00 | 2,050.00 | -0.24% | 7,233 |
| Jul 24, 2026 | 2,050.00 | 2,060.00 | 2,005.00 | 2,055.00 | 2,055.00 | 0.74% | 8,630 |
| Jul 23, 2026 | 1,970.00 | 2,055.00 | 1,970.00 | 2,040.00 | 2,040.00 | 3.55% | 16,381 |
| Jul 22, 2026 | 1,976.00 | 2,035.00 | 1,905.00 | 1,970.00 | 1,970.00 | 1.03% | 37,395 |
| 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 |