PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea · Delayed Price · Currency is KRW 721.00
+61.00 (9.24%)
At close: Mar 27, 2026
PonyLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 658.00 | 722.00 | 656.00 | 721.00 | 721.00 | 9.24% | 836,858 |
| Mar 26, 2026 | 720.00 | 720.00 | 651.00 | 660.00 | 660.00 | -8.33% | 851,521 |
| Mar 25, 2026 | 605.00 | 739.00 | 599.00 | 720.00 | 720.00 | 19.40% | 3,189,724 |
| Mar 24, 2026 | 617.00 | 628.00 | 591.00 | 603.00 | 603.00 | -3.05% | 590,653 |
| Mar 23, 2026 | 631.00 | 631.00 | 600.00 | 622.00 | 622.00 | -1.11% | 477,523 |
| Mar 20, 2026 | 672.00 | 678.00 | 619.00 | 629.00 | 629.00 | -7.23% | 981,647 |
| Mar 19, 2026 | 684.00 | 684.00 | 656.00 | 678.00 | 678.00 | -1.74% | 401,894 |
| Mar 18, 2026 | 698.00 | 700.00 | 664.00 | 690.00 | 690.00 | -1.15% | 566,282 |
| Mar 17, 2026 | 698.00 | 713.00 | 672.00 | 698.00 | 698.00 | - | 290,079 |
| Mar 16, 2026 | 699.00 | 701.00 | 670.00 | 698.00 | 698.00 | -0.14% | 378,303 |
| Mar 13, 2026 | 699.00 | 700.00 | 670.00 | 699.00 | 699.00 | -0.85% | 464,631 |
| Mar 12, 2026 | 700.00 | 707.00 | 678.00 | 705.00 | 705.00 | 0.71% | 356,067 |
| Mar 11, 2026 | 709.00 | 720.00 | 689.00 | 700.00 | 700.00 | -1.55% | 316,371 |
| Mar 10, 2026 | 711.00 | 732.00 | 703.00 | 711.00 | 711.00 | 0.14% | 132,802 |
| Mar 9, 2026 | 750.00 | 750.00 | 693.00 | 710.00 | 710.00 | -5.96% | 378,592 |
| Mar 6, 2026 | 720.00 | 766.00 | 720.00 | 755.00 | 755.00 | -0.53% | 185,606 |
| Mar 5, 2026 | 726.00 | 764.00 | 715.00 | 759.00 | 759.00 | 5.27% | 489,302 |
| Mar 4, 2026 | 771.00 | 771.00 | 698.00 | 721.00 | 721.00 | -6.97% | 417,538 |
| Mar 3, 2026 | 778.00 | 800.00 | 745.00 | 775.00 | 775.00 | -0.39% | 516,114 |
| Feb 27, 2026 | 799.00 | 800.00 | 778.00 | 778.00 | 778.00 | -2.63% | 293,082 |
| Feb 26, 2026 | 799.00 | 810.00 | 787.00 | 799.00 | 799.00 | - | 398,418 |
| Feb 25, 2026 | 800.00 | 811.00 | 785.00 | 799.00 | 799.00 | -0.13% | 412,025 |
| Feb 24, 2026 | 787.00 | 800.00 | 766.00 | 800.00 | 800.00 | 1.39% | 391,229 |
| Feb 23, 2026 | 802.00 | 808.00 | 785.00 | 789.00 | 789.00 | -2.47% | 439,047 |
| Feb 20, 2026 | 810.00 | 815.00 | 796.00 | 809.00 | 809.00 | -0.25% | 412,634 |
| Feb 19, 2026 | 815.00 | 820.00 | 791.00 | 811.00 | 811.00 | -0.49% | 496,701 |
| Feb 13, 2026 | 793.00 | 850.00 | 775.00 | 815.00 | 815.00 | 2.13% | 1,095,298 |
| Feb 12, 2026 | 825.00 | 829.00 | 794.00 | 798.00 | 798.00 | -2.92% | 505,104 |
| Feb 11, 2026 | 819.00 | 825.00 | 800.00 | 822.00 | 822.00 | 0.37% | 276,839 |
| Feb 10, 2026 | 809.00 | 825.00 | 800.00 | 819.00 | 819.00 | 1.11% | 234,312 |
| Feb 9, 2026 | 809.00 | 815.00 | 793.00 | 810.00 | 810.00 | 0.12% | 397,717 |
| Feb 6, 2026 | 814.00 | 814.00 | 783.00 | 809.00 | 809.00 | -0.12% | 330,665 |
| Feb 5, 2026 | 807.00 | 828.00 | 794.00 | 810.00 | 810.00 | 0.37% | 266,172 |
| Feb 4, 2026 | 795.00 | 815.00 | 789.00 | 807.00 | 807.00 | 1.51% | 259,343 |
| Feb 3, 2026 | 784.00 | 797.00 | 780.00 | 795.00 | 795.00 | 1.53% | 206,524 |
| Feb 2, 2026 | 802.00 | 808.00 | 780.00 | 783.00 | 783.00 | -2.49% | 366,022 |
| Jan 30, 2026 | 805.00 | 814.00 | 788.00 | 803.00 | 803.00 | - | 521,055 |
| Jan 29, 2026 | 808.00 | 808.00 | 787.00 | 803.00 | 803.00 | -0.62% | 591,119 |
| Jan 28, 2026 | 812.00 | 816.00 | 800.00 | 808.00 | 808.00 | -0.37% | 549,103 |
| Jan 27, 2026 | 825.00 | 835.00 | 800.00 | 811.00 | 811.00 | -1.70% | 425,874 |
| Jan 26, 2026 | 812.00 | 837.00 | 807.00 | 825.00 | 825.00 | 1.60% | 427,984 |
| Jan 23, 2026 | 802.00 | 820.00 | 801.00 | 812.00 | 812.00 | 0.87% | 351,300 |
| Jan 22, 2026 | 812.00 | 816.00 | 800.00 | 805.00 | 805.00 | -0.49% | 292,969 |
| Jan 21, 2026 | 815.00 | 815.00 | 796.00 | 809.00 | 809.00 | -0.74% | 250,740 |
| Jan 20, 2026 | 810.00 | 835.00 | 804.00 | 815.00 | 815.00 | 0.49% | 221,740 |
| Jan 19, 2026 | 815.00 | 817.00 | 798.00 | 811.00 | 811.00 | -0.49% | 263,922 |
| Jan 16, 2026 | 807.00 | 816.00 | 790.00 | 815.00 | 815.00 | 0.99% | 258,376 |
| Jan 15, 2026 | 807.00 | 811.00 | 799.00 | 807.00 | 807.00 | -0.86% | 236,533 |
| Jan 14, 2026 | 817.00 | 817.00 | 799.00 | 814.00 | 814.00 | -0.61% | 259,269 |
| Jan 13, 2026 | 813.00 | 827.00 | 798.00 | 819.00 | 819.00 | -0.12% | 178,574 |