Point Mobile Co., Ltd. 318020
KRX · South Korea · Electronic Technology
KRW 2,580.00-20.00 (-0.77%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |