POINT ENGINEERING Co.,Ltd. (KOSDAQ:256630)
South Korea
· Delayed Price · Currency is KRW 5,875.00
+15.00 (0.26%)
At close: Apr 23, 2026
POINT ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5,815.00 | 5,995.00 | 5,740.00 | 5,875.00 | 5,875.00 | 0.26% | 43,202 |
| Apr 22, 2026 | 5,660.00 | 5,925.00 | 5,555.00 | 5,860.00 | 5,860.00 | 3.53% | 69,125 |
| Apr 21, 2026 | 5,175.00 | 5,880.00 | 5,170.00 | 5,660.00 | 5,660.00 | 9.37% | 182,915 |
| Apr 20, 2026 | 5,130.00 | 5,175.00 | 5,095.00 | 5,175.00 | 5,175.00 | 0.88% | 14,028 |
| Apr 17, 2026 | 5,090.00 | 5,140.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 5,664 |
| Apr 16, 2026 | 5,055.00 | 5,100.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.69% | 10,210 |
| Apr 15, 2026 | 5,025.00 | 5,175.00 | 4,950.00 | 5,055.00 | 5,055.00 | 0.60% | 29,892 |
| Apr 14, 2026 | 5,010.00 | 5,055.00 | 4,955.00 | 5,025.00 | 5,025.00 | 0.30% | 11,417 |
| Apr 13, 2026 | 5,075.00 | 5,075.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.28% | 16,467 |
| Apr 10, 2026 | 5,005.00 | 5,140.00 | 4,990.00 | 5,075.00 | 5,075.00 | 1.40% | 10,827 |
| Apr 9, 2026 | 5,055.00 | 5,055.00 | 4,920.00 | 5,005.00 | 5,005.00 | -0.99% | 16,037 |
| Apr 8, 2026 | 5,035.00 | 5,130.00 | 4,985.00 | 5,055.00 | 5,055.00 | 0.40% | 9,321 |
| Apr 7, 2026 | 5,000.00 | 5,045.00 | 4,880.00 | 5,035.00 | 5,035.00 | 0.70% | 6,646 |
| Apr 6, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 629 |
| Apr 3, 2026 | 5,030.00 | 5,070.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.20% | 12,471 |
| Apr 2, 2026 | 5,110.00 | 5,110.00 | 4,980.00 | 5,030.00 | 5,030.00 | -0.59% | 3,776 |
| Apr 1, 2026 | 5,015.00 | 5,080.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.00% | 9,741 |
| Mar 31, 2026 | 5,025.00 | 5,025.00 | 4,930.00 | 5,010.00 | 5,010.00 | -0.30% | 1,731 |
| Mar 30, 2026 | 5,035.00 | 5,035.00 | 4,880.00 | 5,025.00 | 5,025.00 | -0.10% | 1,056 |
| Mar 27, 2026 | 5,055.00 | 5,055.00 | 4,820.00 | 5,030.00 | 5,030.00 | -0.49% | 8,283 |
| Mar 26, 2026 | 5,050.00 | 5,075.00 | 5,020.00 | 5,055.00 | 5,055.00 | - | 1,634 |
| Mar 25, 2026 | 5,040.00 | 5,060.00 | 4,970.00 | 5,055.00 | 5,055.00 | 0.40% | 3,991 |
| Mar 24, 2026 | 4,885.00 | 5,150.00 | 4,870.00 | 5,035.00 | 5,035.00 | 4.03% | 2,292 |
| Mar 23, 2026 | 4,990.00 | 5,035.00 | 4,840.00 | 4,840.00 | 4,840.00 | -3.87% | 8,977 |
| Mar 20, 2026 | 5,150.00 | 5,150.00 | 4,870.00 | 5,035.00 | 5,035.00 | 0.80% | 6,689 |
| Mar 19, 2026 | 5,090.00 | 5,095.00 | 4,935.00 | 4,995.00 | 4,995.00 | -1.87% | 5,954 |
| Mar 18, 2026 | 4,995.00 | 5,095.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2.00% | 13,000 |
| Mar 17, 2026 | 4,970.00 | 5,010.00 | 4,945.00 | 4,990.00 | 4,990.00 | 0.40% | 6,067 |
| Mar 16, 2026 | 4,990.00 | 5,000.00 | 4,820.00 | 4,970.00 | 4,970.00 | -0.90% | 2,577 |
| Mar 13, 2026 | 4,985.00 | 5,045.00 | 4,940.00 | 5,015.00 | 5,015.00 | -0.50% | 3,432 |
| Mar 12, 2026 | 5,040.00 | 5,055.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.90% | 7,119 |
| Mar 11, 2026 | 5,130.00 | 5,165.00 | 4,985.00 | 4,995.00 | 4,995.00 | -3.38% | 15,381 |
| Mar 10, 2026 | 5,170.00 | 5,220.00 | 5,030.00 | 5,170.00 | 5,170.00 | - | 20,133 |
| Mar 9, 2026 | 5,270.00 | 5,270.00 | 5,000.00 | 5,170.00 | 5,170.00 | -2.18% | 5,940 |
| Mar 6, 2026 | 5,115.00 | 5,285.00 | 5,020.00 | 5,285.00 | 5,285.00 | 3.22% | 8,982 |
| Mar 5, 2026 | 5,015.00 | 5,260.00 | 4,965.00 | 5,120.00 | 5,120.00 | 2.50% | 13,095 |
| Mar 4, 2026 | 5,310.00 | 5,310.00 | 4,815.00 | 4,995.00 | 4,995.00 | -5.93% | 10,912 |
| Mar 3, 2026 | 5,420.00 | 5,450.00 | 5,150.00 | 5,310.00 | 5,310.00 | -2.03% | 9,389 |
| Feb 27, 2026 | 5,400.00 | 5,445.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.56% | 5,534 |
| Feb 26, 2026 | 5,425.00 | 5,425.00 | 5,250.00 | 5,390.00 | 5,390.00 | 0.09% | 10,365 |
| Feb 25, 2026 | 5,375.00 | 5,445.00 | 5,190.00 | 5,385.00 | 5,385.00 | -0.55% | 9,495 |
| Feb 24, 2026 | 5,305.00 | 5,415.00 | 5,200.00 | 5,415.00 | 5,415.00 | 2.07% | 14,396 |
| Feb 23, 2026 | 5,050.00 | 5,345.00 | 4,970.00 | 5,305.00 | 5,305.00 | 5.47% | 27,937 |
| Feb 20, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | -0.40% | 15,377 |
| Feb 19, 2026 | 5,025.00 | 5,080.00 | 4,955.00 | 5,050.00 | 5,050.00 | 0.10% | 15,004 |
| Feb 13, 2026 | 5,045.00 | 5,080.00 | 4,710.00 | 5,045.00 | 5,045.00 | 0.10% | 16,164 |
| Feb 12, 2026 | 4,985.00 | 5,040.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.80% | 9,528 |
| Feb 11, 2026 | 5,035.00 | 5,045.00 | 4,995.00 | 5,000.00 | 5,000.00 | - | 22,009 |
| Feb 10, 2026 | 5,005.00 | 5,020.00 | 4,980.00 | 5,000.00 | 5,000.00 | - | 10,607 |
| Feb 9, 2026 | 4,935.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.60% | 5,407 |
| Feb 6, 2026 | 4,990.00 | 4,990.00 | 4,910.00 | 4,970.00 | 4,970.00 | -0.40% | 2,980 |
| Feb 5, 2026 | 4,940.00 | 4,995.00 | 4,855.00 | 4,990.00 | 4,990.00 | 0.91% | 9,188 |
| Feb 4, 2026 | 4,935.00 | 5,045.00 | 4,855.00 | 4,945.00 | 4,945.00 | -0.10% | 7,836 |
| Feb 3, 2026 | 4,910.00 | 4,950.00 | 4,800.00 | 4,950.00 | 4,950.00 | 0.51% | 20,768 |
| Feb 2, 2026 | 4,955.00 | 4,955.00 | 4,850.00 | 4,925.00 | 4,925.00 | -0.61% | 9,131 |
| Jan 30, 2026 | 5,005.00 | 5,020.00 | 4,940.00 | 4,955.00 | 4,955.00 | -1.00% | 11,123 |
| Jan 29, 2026 | 5,100.00 | 5,100.00 | 4,960.00 | 5,005.00 | 5,005.00 | -0.10% | 27,542 |
| Jan 28, 2026 | 5,005.00 | 5,100.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.10% | 22,350 |
| Jan 27, 2026 | 5,040.00 | 5,040.00 | 4,980.00 | 5,005.00 | 5,005.00 | -0.69% | 8,778 |
| Jan 26, 2026 | 5,090.00 | 5,090.00 | 4,985.00 | 5,040.00 | 5,040.00 | -0.98% | 8,218 |
| Jan 23, 2026 | 5,050.00 | 5,090.00 | 4,980.00 | 5,090.00 | 5,090.00 | 1.80% | 23,446 |
| Jan 22, 2026 | 5,025.00 | 5,060.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.50% | 16,354 |
| Jan 21, 2026 | 5,055.00 | 5,055.00 | 4,975.00 | 5,025.00 | 5,025.00 | 0.30% | 3,301 |
| Jan 20, 2026 | 5,005.00 | 5,030.00 | 4,985.00 | 5,010.00 | 5,010.00 | 0.10% | 5,732 |
| Jan 19, 2026 | 5,055.00 | 5,055.00 | 4,995.00 | 5,005.00 | 5,005.00 | -0.99% | 5,210 |
| Jan 16, 2026 | 5,045.00 | 5,095.00 | 4,990.00 | 5,055.00 | 5,055.00 | 0.20% | 4,961 |
| Jan 15, 2026 | 5,045.00 | 5,060.00 | 5,000.00 | 5,045.00 | 5,045.00 | - | 2,365 |
| Jan 14, 2026 | 5,015.00 | 5,065.00 | 4,965.00 | 5,045.00 | 5,045.00 | 0.50% | 9,734 |
| Jan 13, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 3,237 |
| Jan 12, 2026 | 5,085.00 | 5,145.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1.80% | 4,293 |
| Jan 9, 2026 | 5,010.00 | 5,030.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.79% | 8,407 |
| Jan 8, 2026 | 5,165.00 | 5,165.00 | 4,855.00 | 5,050.00 | 5,050.00 | -2.32% | 17,392 |
| Jan 7, 2026 | 5,245.00 | 5,245.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.43% | 5,586 |
| Jan 6, 2026 | 5,240.00 | 5,245.00 | 5,180.00 | 5,245.00 | 5,245.00 | - | 636 |
| Jan 5, 2026 | 5,330.00 | 5,330.00 | 5,150.00 | 5,245.00 | 5,245.00 | -1.59% | 15,057 |
| Jan 2, 2026 | 5,300.00 | 5,400.00 | 5,220.00 | 5,330.00 | 5,330.00 | 0.57% | 6,253 |
| Dec 30, 2025 | 5,300.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 1,517 |
| Dec 29, 2025 | 5,225.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.44% | 3,279 |
| Dec 26, 2025 | 5,200.00 | 5,230.00 | 5,100.00 | 5,225.00 | 5,175.00 | 1.46% | 2,355 |
| Dec 24, 2025 | 5,200.00 | 5,270.00 | 5,150.00 | 5,150.00 | 5,100.72 | -1.90% | 4,747 |
| Dec 23, 2025 | 5,170.00 | 5,250.00 | 5,115.00 | 5,250.00 | 5,199.76 | 2.14% | 2,837 |
| Dec 22, 2025 | 5,255.00 | 5,300.00 | 5,140.00 | 5,140.00 | 5,090.81 | -2.10% | 4,010 |
| Dec 19, 2025 | 5,110.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,199.76 | 2.64% | 3,739 |
| Dec 18, 2025 | 5,105.00 | 5,145.00 | 5,075.00 | 5,115.00 | 5,066.05 | -0.49% | 1,116 |
| Dec 17, 2025 | 5,120.00 | 5,145.00 | 5,105.00 | 5,140.00 | 5,090.81 | 0.39% | 2,861 |
| Dec 16, 2025 | 5,140.00 | 5,165.00 | 5,120.00 | 5,120.00 | 5,071.00 | -0.29% | 2,720 |
| Dec 15, 2025 | 5,170.00 | 5,175.00 | 5,120.00 | 5,135.00 | 5,085.86 | -0.68% | 3,435 |
| Dec 12, 2025 | 5,185.00 | 5,425.00 | 5,110.00 | 5,170.00 | 5,120.53 | 0.19% | 10,523 |
| Dec 11, 2025 | 5,130.00 | 5,165.00 | 5,120.00 | 5,160.00 | 5,110.62 | -0.19% | 2,399 |
| Dec 10, 2025 | 5,305.00 | 5,305.00 | 5,120.00 | 5,170.00 | 5,120.53 | -2.64% | 8,131 |
| Dec 9, 2025 | 5,200.00 | 5,320.00 | 5,180.00 | 5,310.00 | 5,259.19 | 1.24% | 1,025 |
| Dec 8, 2025 | 5,275.00 | 5,320.00 | 5,200.00 | 5,245.00 | 5,194.81 | -0.29% | 6,068 |
| Dec 5, 2025 | 5,255.00 | 5,280.00 | 5,225.00 | 5,260.00 | 5,209.67 | -0.75% | 3,248 |
| Dec 4, 2025 | 5,300.00 | 5,340.00 | 5,230.00 | 5,300.00 | 5,249.28 | 0.09% | 2,263 |
| Dec 3, 2025 | 5,340.00 | 5,345.00 | 5,290.00 | 5,295.00 | 5,244.33 | -0.84% | 3,283 |
| Dec 2, 2025 | 5,405.00 | 5,455.00 | 5,255.00 | 5,340.00 | 5,288.90 | -1.11% | 2,851 |
| Dec 1, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,348.33 | -2.53% | 1,275 |
| Nov 28, 2025 | 5,400.00 | 5,540.00 | 5,360.00 | 5,540.00 | 5,486.99 | 1.65% | 1,337 |
| Nov 27, 2025 | 5,450.00 | 5,550.00 | 5,200.00 | 5,450.00 | 5,397.85 | - | 2,088 |
| Nov 26, 2025 | 5,410.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,397.85 | 0.37% | 3,120 |