PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea · Delayed Price · Currency is KRW 922.00
-5.00 (-0.54%)
At close: Oct 2, 2025
PonyLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 922.00 | 949.00 | 881.00 | 908.00 | 908.00 | -1.52% | 603,752 |
| Oct 2, 2025 | 927.00 | 937.00 | 915.00 | 922.00 | 922.00 | -0.54% | 271,137 |
| Oct 1, 2025 | 937.00 | 942.00 | 920.00 | 927.00 | 927.00 | -1.07% | 197,411 |
| Sep 30, 2025 | 931.00 | 959.00 | 926.00 | 937.00 | 937.00 | -0.21% | 148,408 |
| Sep 29, 2025 | 938.00 | 947.00 | 923.00 | 939.00 | 939.00 | -0.11% | 114,122 |
| Sep 26, 2025 | 958.00 | 960.00 | 923.00 | 940.00 | 940.00 | -1.88% | 267,956 |
| Sep 25, 2025 | 945.00 | 964.00 | 933.00 | 958.00 | 958.00 | 1.27% | 131,582 |
| Sep 24, 2025 | 951.00 | 958.00 | 936.00 | 946.00 | 946.00 | -0.53% | 264,695 |
| Sep 23, 2025 | 958.00 | 973.00 | 945.00 | 951.00 | 951.00 | -0.73% | 198,796 |
| Sep 22, 2025 | 963.00 | 992.00 | 945.00 | 958.00 | 958.00 | -0.31% | 283,072 |
| Sep 19, 2025 | 983.00 | 992.00 | 960.00 | 961.00 | 961.00 | -2.24% | 251,340 |
| Sep 18, 2025 | 964.00 | 994.00 | 964.00 | 983.00 | 983.00 | 1.65% | 236,071 |
| Sep 17, 2025 | 973.00 | 996.00 | 960.00 | 967.00 | 967.00 | -0.62% | 167,909 |
| Sep 16, 2025 | 974.00 | 982.00 | 965.00 | 973.00 | 973.00 | -0.92% | 278,344 |
| Sep 15, 2025 | 995.00 | 1,004.00 | 972.00 | 982.00 | 982.00 | -1.31% | 336,756 |
| Sep 12, 2025 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 1.53% | 135,083 |
| Sep 11, 2025 | 991.00 | 991.00 | 979.00 | 980.00 | 980.00 | -1.11% | 139,654 |
| Sep 10, 2025 | 1,001.00 | 1,003.00 | 984.00 | 991.00 | 991.00 | -1.29% | 176,829 |
| Sep 9, 2025 | 965.00 | 1,038.00 | 959.00 | 1,004.00 | 1,004.00 | 3.51% | 708,074 |
| Sep 8, 2025 | 990.00 | 990.00 | 964.00 | 970.00 | 970.00 | -0.51% | 157,248 |
| Sep 5, 2025 | 986.00 | 996.00 | 969.00 | 975.00 | 975.00 | -0.20% | 180,054 |
| Sep 4, 2025 | 974.00 | 987.00 | 964.00 | 977.00 | 977.00 | 0.41% | 56,548 |
| Sep 3, 2025 | 962.00 | 979.00 | 953.00 | 973.00 | 973.00 | 1.14% | 148,245 |
| Sep 2, 2025 | 958.00 | 982.00 | 933.00 | 962.00 | 962.00 | -0.10% | 388,105 |
| Sep 1, 2025 | 970.00 | 999.00 | 960.00 | 963.00 | 963.00 | -0.72% | 178,977 |
| Aug 29, 2025 | 979.00 | 992.00 | 964.00 | 970.00 | 970.00 | -0.92% | 163,018 |
| Aug 28, 2025 | 1,000.00 | 1,000.00 | 971.00 | 979.00 | 979.00 | -1.90% | 153,967 |
| Aug 27, 2025 | 998.00 | 1,011.00 | 983.00 | 998.00 | 998.00 | - | 129,997 |
| Aug 26, 2025 | 965.00 | 1,010.00 | 965.00 | 998.00 | 998.00 | 1.84% | 243,967 |
| Aug 25, 2025 | 982.00 | 995.00 | 971.00 | 980.00 | 980.00 | -0.10% | 258,313 |
| Aug 22, 2025 | 951.00 | 983.00 | 945.00 | 981.00 | 981.00 | 3.26% | 221,965 |
| Aug 21, 2025 | 930.00 | 966.00 | 930.00 | 950.00 | 950.00 | 0.85% | 213,048 |
| Aug 20, 2025 | 932.00 | 943.00 | 915.00 | 942.00 | 942.00 | 0.21% | 408,106 |
| Aug 19, 2025 | 966.00 | 966.00 | 930.00 | 940.00 | 940.00 | -1.36% | 516,442 |
| Aug 18, 2025 | 984.00 | 995.00 | 950.00 | 953.00 | 953.00 | -3.35% | 682,815 |
| Aug 14, 2025 | 1,008.00 | 1,008.00 | 980.00 | 986.00 | 986.00 | -1.10% | 887,082 |
| Aug 13, 2025 | 988.00 | 1,019.00 | 978.00 | 997.00 | 997.00 | 0.91% | 517,816 |
| Aug 12, 2025 | 1,017.00 | 1,028.00 | 975.00 | 988.00 | 988.00 | -2.85% | 1,651,989 |
| Aug 11, 2025 | 1,034.00 | 1,048.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.39% | 280,570 |
| Aug 8, 2025 | 1,044.00 | 1,059.00 | 1,010.00 | 1,021.00 | 1,021.00 | -2.20% | 337,757 |
| Aug 7, 2025 | 1,059.00 | 1,060.00 | 1,010.00 | 1,044.00 | 1,044.00 | -1.42% | 268,196 |
| Aug 6, 2025 | 1,040.00 | 1,059.00 | 1,034.00 | 1,059.00 | 1,059.00 | 1.83% | 203,008 |
| Aug 5, 2025 | 1,052.00 | 1,067.00 | 1,029.00 | 1,040.00 | 1,040.00 | -1.14% | 388,539 |
| Aug 4, 2025 | 1,070.00 | 1,088.00 | 1,045.00 | 1,052.00 | 1,052.00 | -1.68% | 288,111 |
| Aug 1, 2025 | 1,098.00 | 1,098.00 | 1,052.00 | 1,070.00 | 1,070.00 | -0.93% | 235,926 |
| Jul 31, 2025 | 1,077.00 | 1,087.00 | 1,061.00 | 1,080.00 | 1,080.00 | 0.28% | 101,225 |
| Jul 30, 2025 | 1,078.00 | 1,099.00 | 1,060.00 | 1,077.00 | 1,077.00 | -0.09% | 154,229 |
| Jul 29, 2025 | 1,078.00 | 1,107.00 | 1,073.00 | 1,078.00 | 1,078.00 | - | 194,761 |
| Jul 28, 2025 | 1,100.00 | 1,100.00 | 1,078.00 | 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 | 1,100.00 | -0.45% | 220,570 |