PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea · Delayed Price · Currency is KRW 1,031.00
-13.00 (-1.25%)
Last updated: Aug 8, 2025
PonyLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,059.00 | 1,060.00 | 1,010.00 | 1,044.00 | - | -1.42% | 268,196 |
| Aug 6, 2025 | 1,040.00 | 1,059.00 | 1,034.00 | 1,059.00 | - | 1.83% | 203,008 |
| Aug 5, 2025 | 1,052.00 | 1,067.00 | 1,029.00 | 1,040.00 | - | -1.14% | 388,539 |
| Aug 4, 2025 | 1,070.00 | 1,088.00 | 1,045.00 | 1,052.00 | - | -1.68% | 288,111 |
| Aug 1, 2025 | 1,098.00 | 1,098.00 | 1,052.00 | 1,070.00 | - | -0.93% | 235,926 |
| Jul 31, 2025 | 1,077.00 | 1,087.00 | 1,061.00 | 1,080.00 | - | 0.28% | 101,225 |
| Jul 30, 2025 | 1,078.00 | 1,099.00 | 1,060.00 | 1,077.00 | - | -0.09% | 154,229 |
| Jul 29, 2025 | 1,078.00 | 1,107.00 | 1,073.00 | 1,078.00 | - | - | 194,761 |
| Jul 28, 2025 | 1,100.00 | 1,100.00 | 1,078.00 | 1,078.00 | - | -2.00% | 209,628 |
| Jul 25, 2025 | 1,105.00 | 1,124.00 | 1,085.00 | 1,100.00 | - | -0.45% | 220,570 |
| Jul 24, 2025 | 1,118.00 | 1,120.00 | 1,095.00 | 1,105.00 | - | -0.81% | 265,252 |
| Jul 23, 2025 | 1,125.00 | 1,126.00 | 1,109.00 | 1,114.00 | - | -1.07% | 196,147 |
| Jul 22, 2025 | 1,129.00 | 1,148.00 | 1,112.00 | 1,126.00 | - | -0.35% | 179,889 |
| Jul 21, 2025 | 1,162.00 | 1,176.00 | 1,094.00 | 1,130.00 | - | -2.59% | 373,595 |
| Jul 18, 2025 | 1,177.00 | 1,177.00 | 1,140.00 | 1,160.00 | - | -0.17% | 211,129 |
| Jul 17, 2025 | 1,141.00 | 1,174.00 | 1,131.00 | 1,162.00 | - | 1.84% | 276,826 |
| Jul 16, 2025 | 1,161.00 | 1,164.00 | 1,135.00 | 1,141.00 | - | -2.14% | 276,844 |
| Jul 15, 2025 | 1,169.00 | 1,187.00 | 1,146.00 | 1,166.00 | - | -0.26% | 250,558 |
| Jul 14, 2025 | 1,176.00 | 1,190.00 | 1,162.00 | 1,169.00 | - | -0.60% | 232,675 |
| Jul 11, 2025 | 1,176.00 | 1,199.00 | 1,166.00 | 1,176.00 | - | 0.09% | 300,045 |
| Jul 10, 2025 | 1,189.00 | 1,200.00 | 1,161.00 | 1,175.00 | - | -1.18% | 256,419 |
| Jul 9, 2025 | 1,172.00 | 1,190.00 | 1,169.00 | 1,189.00 | - | 1.62% | 152,373 |
| Jul 8, 2025 | 1,199.00 | 1,214.00 | 1,166.00 | 1,170.00 | - | -2.42% | 359,341 |
| Jul 7, 2025 | 1,175.00 | 1,240.00 | 1,165.00 | 1,199.00 | - | 2.04% | 802,765 |
| Jul 4, 2025 | 1,168.00 | 1,212.00 | 1,162.00 | 1,175.00 | - | 0.60% | 354,813 |
| Jul 3, 2025 | 1,160.00 | 1,196.00 | 1,157.00 | 1,168.00 | - | 0.69% | 333,093 |
| Jul 2, 2025 | 1,178.00 | 1,189.00 | 1,148.00 | 1,160.00 | - | -1.02% | 272,528 |
| Jul 1, 2025 | 1,171.00 | 1,212.00 | 1,166.00 | 1,172.00 | - | 0.09% | 292,273 |
| Jun 30, 2025 | 1,169.00 | 1,192.00 | 1,167.00 | 1,171.00 | - | 0.17% | 161,402 |
| Jun 27, 2025 | 1,198.00 | 1,202.00 | 1,159.00 | 1,169.00 | - | -0.17% | 440,290 |
| Jun 26, 2025 | 1,214.00 | 1,214.00 | 1,166.00 | 1,171.00 | - | -3.62% | 525,171 |
| Jun 25, 2025 | 1,200.00 | 1,248.00 | 1,179.00 | 1,215.00 | - | 0.41% | 544,657 |
| Jun 24, 2025 | 1,190.00 | 1,239.00 | 1,190.00 | 1,210.00 | - | 1.68% | 225,330 |
| Jun 23, 2025 | 1,201.00 | 1,249.00 | 1,187.00 | 1,190.00 | - | -3.88% | 689,693 |
| Jun 20, 2025 | 1,271.00 | 1,279.00 | 1,225.00 | 1,238.00 | - | -2.52% | 379,296 |
| Jun 19, 2025 | 1,239.00 | 1,285.00 | 1,221.00 | 1,270.00 | - | 2.17% | 436,684 |
| Jun 18, 2025 | 1,225.00 | 1,264.00 | 1,220.00 | 1,243.00 | - | 0.32% | 329,082 |
| Jun 17, 2025 | 1,294.00 | 1,294.00 | 1,231.00 | 1,239.00 | - | -3.20% | 621,874 |
| Jun 16, 2025 | 1,360.00 | 1,414.00 | 1,252.00 | 1,280.00 | - | -5.88% | 3,196,240 |
| Jun 13, 2025 | 1,379.00 | 1,381.00 | 1,320.00 | 1,360.00 | - | -1.38% | 995,007 |
| Jun 12, 2025 | 1,349.00 | 1,379.00 | 1,239.00 | 1,379.00 | - | 2.22% | 1,535,247 |
| Jun 11, 2025 | 1,220.00 | 1,370.00 | 1,207.00 | 1,349.00 | - | 10.94% | 3,172,736 |
| Jun 10, 2025 | 1,205.00 | 1,229.00 | 1,191.00 | 1,216.00 | - | 1.00% | 390,056 |
| Jun 9, 2025 | 1,203.00 | 1,227.00 | 1,141.00 | 1,204.00 | - | 0.08% | 804,140 |
| Jun 5, 2025 | 1,247.00 | 1,247.00 | 1,193.00 | 1,203.00 | - | -2.04% | 383,762 |
| Jun 4, 2025 | 1,240.00 | 1,275.00 | 1,211.00 | 1,228.00 | - | -0.97% | 434,034 |
| Jun 2, 2025 | 1,219.00 | 1,263.00 | 1,210.00 | 1,240.00 | - | 1.72% | 833,412 |
| May 30, 2025 | 1,181.00 | 1,246.00 | 1,172.00 | 1,219.00 | - | 2.27% | 960,471 |
| May 29, 2025 | 1,166.00 | 1,205.00 | 1,155.00 | 1,192.00 | - | 2.23% | 552,559 |
| May 28, 2025 | 1,240.00 | 1,240.00 | 1,152.00 | 1,166.00 | - | -2.51% | 976,746 |