Point Mobile Co., Ltd. 318020
KRX · Südkorea · Elektronische Technologie
KRW 2.580,00-20,00 (-0,77 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.600,00 | +0,19 % | KRW 2.560,00 | KRW 2.605,00 | KRW 2.530,00 | 11,05K |
| 2026-09-30 | KRW 2.595,00 | +1,17 % | KRW 2.565,00 | KRW 2.600,00 | KRW 2.500,00 | 13,71K |
| 2026-09-29 | KRW 2.565,00 | -1,35 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.500,00 | 8,40K |
| 2026-09-28 | KRW 2.600,00 | +0,39 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.570,00 | 12,47K |
| 2026-09-23 | KRW 2.590,00 | -0,19 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.530,00 | 3,94K |
| 2026-09-22 | KRW 2.595,00 | -1,89 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.585,00 | 8,89K |
| 2026-09-21 | KRW 2.645,00 | -1,49 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.590,00 | 8,30K |
| 2026-09-18 | KRW 2.685,00 | +2,48 % | KRW 2.665,00 | KRW 2.715,00 | KRW 2.590,00 | 12,79K |
| 2026-09-17 | KRW 2.620,00 | -0,38 % | KRW 2.560,00 | KRW 2.720,00 | KRW 2.560,00 | 4,11K |
| 2026-09-16 | KRW 2.630,00 | 0,00 % | KRW 2.660,00 | KRW 2.670,00 | KRW 2.550,00 | 3,76K |
| 2026-09-15 | KRW 2.630,00 | +0,38 % | KRW 2.625,00 | KRW 2.640,00 | KRW 2.580,00 | 8,22K |
| 2026-09-14 | KRW 2.620,00 | -1,50 % | KRW 2.660,00 | KRW 2.665,00 | KRW 2.580,00 | 8,62K |
| 2026-09-11 | KRW 2.660,00 | -0,37 % | KRW 2.635,00 | KRW 2.710,00 | KRW 2.600,00 | 7,21K |
| 2026-09-10 | KRW 2.670,00 | +3,49 % | KRW 2.650,00 | KRW 2.695,00 | KRW 2.555,00 | 7,07K |
| 2026-09-09 | KRW 2.580,00 | -0,39 % | KRW 2.590,00 | KRW 2.665,00 | KRW 2.580,00 | 5,58K |
| 2026-09-08 | KRW 2.590,00 | -3,18 % | KRW 2.675,00 | KRW 2.680,00 | KRW 2.570,00 | 14,49K |
| 2026-09-07 | KRW 2.675,00 | -0,93 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.655,00 | 10,73K |
| 2026-09-04 | KRW 2.700,00 | +2,47 % | KRW 2.680,00 | KRW 2.740,00 | KRW 2.620,00 | 4,69K |
| 2026-09-03 | KRW 2.635,00 | -1,68 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.635,00 | 9,54K |
| 2026-09-02 | KRW 2.680,00 | -1,29 % | KRW 2.730,00 | KRW 2.740,00 | KRW 2.605,00 | 7,05K |
| 2026-09-01 | KRW 2.715,00 | +2,45 % | KRW 2.720,00 | KRW 2.730,00 | KRW 2.655,00 | 12,29K |
| 2026-08-31 | KRW 2.650,00 | +2,32 % | KRW 2.550,00 | KRW 2.800,00 | KRW 2.485,00 | 46,80K |
| 2026-08-28 | KRW 2.590,00 | -1,71 % | KRW 2.635,00 | KRW 2.820,00 | KRW 2.590,00 | 12,44K |
| 2026-08-27 | KRW 2.635,00 | -6,06 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.615,00 | 15,83K |
| 2026-08-26 | KRW 2.805,00 | -0,53 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.715,00 | 5,10K |
| 2026-08-25 | KRW 2.820,00 | +1,08 % | KRW 2.650,00 | KRW 2.820,00 | KRW 2.650,00 | 12,72K |
| 2026-08-24 | KRW 2.790,00 | +1,45 % | KRW 2.700,00 | KRW 2.930,00 | KRW 2.680,00 | 38,28K |
| 2026-08-21 | KRW 2.750,00 | -2,14 % | KRW 2.800,00 | KRW 2.810,00 | KRW 2.635,00 | 27,28K |
| 2026-08-20 | KRW 2.810,00 | -5,55 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.750,00 | 35,02K |
| 2026-08-19 | KRW 2.975,00 | -0,17 % | KRW 2.970,00 | KRW 2.980,00 | KRW 2.810,00 | 33,63K |
| 2026-08-18 | KRW 2.980,00 | +5,86 % | KRW 2.815,00 | KRW 3.050,00 | KRW 2.815,00 | 80,62K |
| 2026-08-14 | KRW 2.815,00 | -4,25 % | KRW 2.990,00 | KRW 3.200,00 | KRW 2.720,00 | 113,75K |
| 2026-08-13 | KRW 2.940,00 | +2,08 % | KRW 2.830,00 | KRW 2.975,00 | KRW 2.830,00 | 44,30K |
| 2026-08-12 | KRW 2.880,00 | +8,88 % | KRW 2.570,00 | KRW 2.975,00 | KRW 2.570,00 | 93,12K |
| 2026-08-11 | KRW 2.645,00 | +0,38 % | KRW 2.595,00 | KRW 2.695,00 | KRW 2.555,00 | 31,54K |
| 2026-08-10 | KRW 2.635,00 | +5,61 % | KRW 2.455,00 | KRW 2.690,00 | KRW 2.410,00 | 56,03K |
| 2026-08-07 | KRW 2.495,00 | +16,59 % | KRW 2.150,00 | KRW 2.765,00 | KRW 2.150,00 | 238,24K |
| 2026-08-06 | KRW 2.140,00 | -0,93 % | KRW 2.160,00 | KRW 2.310,00 | KRW 1.999,00 | 45,74K |
| 2026-08-05 | KRW 2.160,00 | +0,23 % | KRW 2.105,00 | KRW 2.220,00 | KRW 2.105,00 | 23,41K |
| 2026-08-04 | KRW 2.155,00 | +10,23 % | KRW 1.955,00 | KRW 2.195,00 | KRW 1.955,00 | 35,19K |
| 2026-08-03 | KRW 1.955,00 | +4,32 % | KRW 1.874,00 | KRW 1.955,00 | KRW 1.874,00 | 15,21K |
| 2026-07-31 | KRW 1.874,00 | -0,74 % | KRW 1.907,00 | KRW 1.907,00 | KRW 1.820,00 | 40,64K |
| 2026-07-30 | KRW 1.888,00 | -0,53 % | KRW 1.898,00 | KRW 1.960,00 | KRW 1.871,00 | 15,64K |
| 2026-07-29 | KRW 1.898,00 | -4,77 % | KRW 1.970,00 | KRW 2.045,00 | KRW 1.800,00 | 23,52K |
| 2026-07-28 | KRW 1.993,00 | -2,78 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.973,00 | 13,34K |
| 2026-07-27 | KRW 2.050,00 | -0,24 % | KRW 2.035,00 | KRW 2.100,00 | KRW 2.025,00 | 7,23K |
| 2026-07-24 | KRW 2.055,00 | +0,74 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.005,00 | 8,63K |
| 2026-07-23 | KRW 2.040,00 | +3,55 % | KRW 1.970,00 | KRW 2.055,00 | KRW 1.970,00 | 16,38K |
| 2026-07-22 | KRW 1.970,00 | +1,03 % | KRW 1.976,00 | KRW 2.035,00 | KRW 1.905,00 | 37,40K |
| 2026-07-21 | KRW 1.950,00 | -3,47 % | KRW 2.020,00 | KRW 2.300,00 | KRW 1.923,00 | 87,22K |
| 2026-07-20 | KRW 2.020,00 | +5,15 % | KRW 1.921,00 | KRW 2.020,00 | KRW 1.878,00 | 19,18K |
| 2026-07-16 | KRW 1.921,00 | +0,42 % | KRW 1.913,00 | KRW 1.977,00 | KRW 1.913,00 | 7,01K |
| 2026-07-15 | KRW 1.913,00 | +2,19 % | KRW 1.872,00 | KRW 1.926,00 | KRW 1.856,00 | 10,00K |
| 2026-07-14 | KRW 1.872,00 | -2,19 % | KRW 1.914,00 | KRW 1.938,00 | KRW 1.830,00 | 67,82K |
| 2026-07-13 | KRW 1.914,00 | -4,20 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.911,00 | 14,20K |
| 2026-07-10 | KRW 1.998,00 | +3,04 % | KRW 1.939,00 | KRW 2.040,00 | KRW 1.860,00 | 30,74K |
| 2026-07-09 | KRW 1.939,00 | +0,73 % | KRW 1.925,00 | KRW 1.959,00 | KRW 1.860,00 | 8,30K |
| 2026-07-08 | KRW 1.925,00 | -1,69 % | KRW 1.958,00 | KRW 1.978,00 | KRW 1.913,00 | 11,82K |
| 2026-07-07 | KRW 1.958,00 | -2,34 % | KRW 2.005,00 | KRW 2.040,00 | KRW 1.847,00 | 16,97K |
| 2026-07-06 | KRW 2.005,00 | -1,72 % | KRW 2.040,00 | KRW 2.045,00 | KRW 1.964,00 | 12,92K |
| 2026-07-03 | KRW 2.040,00 | +0,74 % | KRW 2.025,00 | KRW 2.045,00 | KRW 1.925,00 | 10,50K |
| 2026-07-02 | KRW 2.025,00 | -3,57 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.995,00 | 19,02K |
| 2026-07-01 | KRW 2.100,00 | +3,45 % | KRW 2.030,00 | KRW 2.100,00 | KRW 1.984,00 | 10,95K |
| 2026-06-30 | KRW 2.030,00 | -1,93 % | KRW 2.070,00 | KRW 2.095,00 | KRW 2.000,00 | 8,97K |
| 2026-06-29 | KRW 2.070,00 | +8,04 % | KRW 1.916,00 | KRW 2.070,00 | KRW 1.916,00 | 25,12K |
| 2026-06-26 | KRW 1.916,00 | -3,96 % | KRW 1.982,00 | KRW 1.992,00 | KRW 1.888,00 | 24,45K |
| 2026-06-25 | KRW 1.995,00 | -1,48 % | KRW 2.025,00 | KRW 2.080,00 | KRW 1.980,00 | 16,03K |
| 2026-06-24 | KRW 2.025,00 | -2,17 % | KRW 2.055,00 | KRW 2.110,00 | KRW 1.998,00 | 17,17K |
| 2026-06-23 | KRW 2.070,00 | -6,97 % | KRW 2.195,00 | KRW 2.225,00 | KRW 2.070,00 | 37,41K |
| 2026-06-22 | KRW 2.225,00 | -6,12 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.185,00 | 30,31K |
| 2026-06-19 | KRW 2.370,00 | -2,87 % | KRW 2.445,00 | KRW 2.450,00 | KRW 2.240,00 | 32,55K |
| 2026-06-18 | KRW 2.440,00 | -3,37 % | KRW 2.525,00 | KRW 2.530,00 | KRW 2.410,00 | 8,60K |
| 2026-06-17 | KRW 2.525,00 | +1,00 % | KRW 2.480,00 | KRW 2.575,00 | KRW 2.470,00 | 6,95K |
| 2026-06-16 | KRW 2.500,00 | -0,20 % | KRW 2.515,00 | KRW 2.565,00 | KRW 2.400,00 | 35,80K |
| 2026-06-15 | KRW 2.505,00 | -1,76 % | KRW 2.550,00 | KRW 2.575,00 | KRW 2.475,00 | 15,26K |
| 2026-06-12 | KRW 2.550,00 | +4,72 % | KRW 2.435,00 | KRW 2.555,00 | KRW 2.410,00 | 18,46K |
| 2026-06-11 | KRW 2.435,00 | +2,31 % | KRW 2.380,00 | KRW 2.485,00 | KRW 2.320,00 | 15,06K |
| 2026-06-10 | KRW 2.380,00 | -0,42 % | KRW 2.390,00 | KRW 2.405,00 | KRW 2.320,00 | 4 |
| 2026-06-09 | KRW 2.390,00 | +1,70 % | KRW 2.350,00 | KRW 2.465,00 | KRW 2.305,00 | 13,26K |
| 2026-06-08 | KRW 2.350,00 | -6,00 % | KRW 2.405,00 | KRW 2.505,00 | KRW 2.320,00 | 26,53K |
| 2026-06-05 | KRW 2.500,00 | -0,60 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.395,00 | 11,44K |
| 2026-06-04 | KRW 2.515,00 | -1,95 % | KRW 2.575,00 | KRW 2.650,00 | KRW 2.500,00 | 31,22K |
| 2026-06-02 | KRW 2.565,00 | +1,58 % | KRW 2.515,00 | KRW 2.630,00 | KRW 2.400,00 | 21,79K |
| 2026-06-01 | KRW 2.525,00 | -6,48 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.510,00 | 51,20K |
| 2026-05-29 | KRW 2.700,00 | -7,22 % | KRW 2.910,00 | KRW 2.930,00 | KRW 2.685,00 | 61,79K |
| 2026-05-28 | KRW 2.910,00 | -1,69 % | KRW 2.965,00 | KRW 2.995,00 | KRW 2.800,00 | 36,57K |
| 2026-05-27 | KRW 2.960,00 | -5,58 % | KRW 3.135,00 | KRW 3.135,00 | KRW 2.930,00 | 29,67K |
| 2026-05-26 | KRW 3.135,00 | +2,62 % | KRW 3.075,00 | KRW 3.180,00 | KRW 3.055,00 | 40,83K |
| 2026-05-22 | KRW 3.055,00 | +3,38 % | KRW 2.955,00 | KRW 3.245,00 | KRW 2.805,00 | 69,01K |
| 2026-05-21 | KRW 2.955,00 | +0,51 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.900,00 | 20,36K |