Point Mobile Co., Ltd. (KOSDAQ:318020)
South Korea · Delayed Price · Currency is KRW 2,560.00
-20.00 (-0.78%)
At close: Oct 8, 2026
Point Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,645.00 | 2,645.00 | 2,525.00 | 2,560.00 | 2,560.00 | -0.78% | 4,747 |
| Oct 7, 2026 | 2,580.00 | 2,595.00 | 2,525.00 | 2,580.00 | 2,580.00 | - | 4,199 |
| Oct 6, 2026 | 2,645.00 | 2,645.00 | 2,510.00 | 2,580.00 | 2,580.00 | - | 4,192 |
| Oct 2, 2026 | 2,640.00 | 2,640.00 | 2,570.00 | 2,580.00 | 2,580.00 | -0.77% | 5,227 |
| Oct 1, 2026 | 2,560.00 | 2,605.00 | 2,530.00 | 2,600.00 | 2,600.00 | 0.19% | 11,027 |
| Sep 30, 2026 | 2,565.00 | 2,600.00 | 2,500.00 | 2,595.00 | 2,595.00 | 1.17% | 13,585 |
| Sep 29, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,565.00 | 2,565.00 | -1.35% | 8,360 |
| Sep 28, 2026 | 2,670.00 | 2,670.00 | 2,570.00 | 2,600.00 | 2,600.00 | 0.39% | 12,434 |
| Sep 23, 2026 | 2,615.00 | 2,615.00 | 2,530.00 | 2,590.00 | 2,590.00 | -0.19% | 3,693 |
| Sep 22, 2026 | 2,655.00 | 2,655.00 | 2,585.00 | 2,595.00 | 2,595.00 | -1.89% | 8,782 |
| Sep 21, 2026 | 2,690.00 | 2,730.00 | 2,590.00 | 2,645.00 | 2,645.00 | -1.49% | 8,303 |
| Sep 18, 2026 | 2,665.00 | 2,715.00 | 2,590.00 | 2,685.00 | 2,685.00 | 2.48% | 12,785 |
| Sep 17, 2026 | 2,560.00 | 2,720.00 | 2,560.00 | 2,620.00 | 2,620.00 | -0.38% | 4,094 |
| Sep 16, 2026 | 2,660.00 | 2,670.00 | 2,550.00 | 2,630.00 | 2,630.00 | - | 3,760 |
| Sep 15, 2026 | 2,625.00 | 2,640.00 | 2,580.00 | 2,630.00 | 2,630.00 | 0.38% | 8,215 |
| Sep 14, 2026 | 2,660.00 | 2,665.00 | 2,580.00 | 2,620.00 | 2,620.00 | -1.50% | 8,571 |
| Sep 11, 2026 | 2,635.00 | 2,710.00 | 2,600.00 | 2,660.00 | 2,660.00 | -0.37% | 7,205 |
| Sep 10, 2026 | 2,650.00 | 2,695.00 | 2,555.00 | 2,670.00 | 2,670.00 | 3.49% | 7,073 |
| Sep 9, 2026 | 2,590.00 | 2,665.00 | 2,580.00 | 2,580.00 | 2,580.00 | -0.39% | 5,583 |
| Sep 8, 2026 | 2,675.00 | 2,680.00 | 2,570.00 | 2,590.00 | 2,590.00 | -3.18% | 14,489 |
| Sep 7, 2026 | 2,700.00 | 2,725.00 | 2,655.00 | 2,675.00 | 2,675.00 | -0.93% | 10,731 |
| Sep 4, 2026 | 2,680.00 | 2,740.00 | 2,620.00 | 2,700.00 | 2,700.00 | 2.47% | 4,693 |
| Sep 3, 2026 | 2,735.00 | 2,740.00 | 2,635.00 | 2,635.00 | 2,635.00 | -1.68% | 9,541 |
| Sep 2, 2026 | 2,730.00 | 2,740.00 | 2,605.00 | 2,680.00 | 2,680.00 | -1.29% | 7,049 |
| Sep 1, 2026 | 2,720.00 | 2,730.00 | 2,655.00 | 2,715.00 | 2,715.00 | 2.45% | 12,290 |
| Aug 31, 2026 | 2,550.00 | 2,800.00 | 2,485.00 | 2,650.00 | 2,650.00 | 2.32% | 46,804 |
| Aug 28, 2026 | 2,635.00 | 2,820.00 | 2,590.00 | 2,590.00 | 2,590.00 | -1.71% | 12,435 |
| Aug 27, 2026 | 2,805.00 | 2,805.00 | 2,615.00 | 2,635.00 | 2,635.00 | -6.06% | 15,829 |
| Aug 26, 2026 | 2,820.00 | 2,820.00 | 2,715.00 | 2,805.00 | 2,805.00 | -0.53% | 5,100 |
| Aug 25, 2026 | 2,650.00 | 2,820.00 | 2,650.00 | 2,820.00 | 2,820.00 | 1.08% | 12,722 |
| 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 |