PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea · Delayed Price · Currency is KRW 805.00
-4.00 (-0.49%)
At close: Jan 22, 2026
PonyLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 799.00 | 821.00 | 787.00 | 820.00 | 820.00 | 4.19% | 421,724 |
| Jan 9, 2026 | 810.00 | 818.00 | 780.00 | 787.00 | 787.00 | -3.67% | 324,835 |
| Jan 8, 2026 | 824.00 | 858.00 | 804.00 | 817.00 | 817.00 | -0.61% | 280,407 |
| Jan 7, 2026 | 821.00 | 843.00 | 800.00 | 822.00 | 822.00 | 0.12% | 238,934 |
| Jan 6, 2026 | 832.00 | 846.00 | 813.00 | 821.00 | 821.00 | -0.97% | 178,890 |
| Jan 5, 2026 | 860.00 | 860.00 | 820.00 | 829.00 | 829.00 | -2.47% | 342,501 |
| Jan 2, 2026 | 836.00 | 906.00 | 836.00 | 850.00 | 850.00 | 1.80% | 671,494 |
| Dec 30, 2025 | 814.00 | 835.00 | 804.00 | 835.00 | 835.00 | 1.95% | 102,474 |
| Dec 29, 2025 | 809.00 | 819.00 | 800.00 | 819.00 | 819.00 | 1.24% | 116,943 |
| Dec 26, 2025 | 831.00 | 845.00 | 791.00 | 809.00 | 809.00 | -2.65% | 470,672 |
| Dec 24, 2025 | 815.00 | 835.00 | 812.00 | 831.00 | 831.00 | 1.09% | 132,760 |
| Dec 23, 2025 | 857.00 | 899.00 | 812.00 | 822.00 | 822.00 | -4.08% | 272,761 |
| Dec 22, 2025 | 846.00 | 895.00 | 845.00 | 857.00 | 857.00 | 1.30% | 331,969 |
| Dec 19, 2025 | 825.00 | 848.00 | 803.00 | 846.00 | 846.00 | 3.93% | 191,705 |
| Dec 18, 2025 | 834.00 | 834.00 | 801.00 | 814.00 | 814.00 | -2.40% | 212,081 |
| Dec 17, 2025 | 855.00 | 855.00 | 831.00 | 834.00 | 834.00 | -0.83% | 168,825 |
| Dec 16, 2025 | 848.00 | 889.00 | 838.00 | 841.00 | 841.00 | -1.41% | 190,303 |
| Dec 15, 2025 | 882.00 | 888.00 | 830.00 | 853.00 | 853.00 | -4.16% | 424,116 |
| Dec 12, 2025 | 911.00 | 916.00 | 873.00 | 890.00 | 890.00 | -3.16% | 479,601 |
| Dec 11, 2025 | 938.00 | 949.00 | 880.00 | 919.00 | 919.00 | -2.23% | 234,235 |
| Dec 10, 2025 | 934.00 | 968.00 | 919.00 | 940.00 | 940.00 | 0.64% | 1,353,456 |
| Dec 9, 2025 | 791.00 | 940.00 | 791.00 | 934.00 | 934.00 | 16.90% | 1,932,456 |
| Dec 8, 2025 | 808.00 | 815.00 | 799.00 | 799.00 | 799.00 | -1.11% | 102,873 |
| Dec 5, 2025 | 804.00 | 808.00 | 789.00 | 808.00 | 808.00 | 1.76% | 93,186 |
| Dec 4, 2025 | 800.00 | 815.00 | 793.00 | 794.00 | 794.00 | -1.85% | 191,268 |
| Dec 3, 2025 | 807.00 | 814.00 | 792.00 | 809.00 | 809.00 | 0.25% | 174,485 |
| Dec 2, 2025 | 812.00 | 821.00 | 802.00 | 807.00 | 807.00 | -0.62% | 156,270 |
| Dec 1, 2025 | 830.00 | 840.00 | 812.00 | 812.00 | 812.00 | -1.34% | 284,694 |
| Nov 28, 2025 | 808.00 | 834.00 | 804.00 | 823.00 | 823.00 | 1.86% | 372,972 |
| Nov 27, 2025 | 800.00 | 830.00 | 792.00 | 808.00 | 808.00 | 0.50% | 257,145 |
| Nov 26, 2025 | 778.00 | 823.00 | 768.00 | 804.00 | 804.00 | 3.47% | 664,430 |
| Nov 25, 2025 | 790.00 | 802.00 | 770.00 | 777.00 | 777.00 | -1.65% | 128,987 |
| Nov 24, 2025 | 764.00 | 809.00 | 745.00 | 790.00 | 790.00 | 3.40% | 304,884 |
| Nov 21, 2025 | 773.00 | 785.00 | 761.00 | 764.00 | 764.00 | -2.92% | 291,938 |
| Nov 20, 2025 | 841.00 | 841.00 | 776.00 | 787.00 | 787.00 | - | 159,415 |
| Nov 19, 2025 | 806.00 | 806.00 | 776.00 | 787.00 | 787.00 | -1.50% | 320,537 |
| Nov 18, 2025 | 799.00 | 830.00 | 790.00 | 799.00 | 799.00 | -0.62% | 126,849 |
| Nov 17, 2025 | 840.00 | 843.00 | 798.00 | 804.00 | 804.00 | -4.29% | 315,673 |
| Nov 14, 2025 | 855.00 | 861.00 | 821.00 | 840.00 | 840.00 | -1.75% | 207,431 |
| Nov 13, 2025 | 825.00 | 902.00 | 822.00 | 855.00 | 855.00 | 4.01% | 704,090 |
| Nov 12, 2025 | 802.00 | 823.00 | 794.00 | 822.00 | 822.00 | 2.62% | 318,151 |
| Nov 11, 2025 | 800.00 | 822.00 | 792.00 | 801.00 | 801.00 | - | 282,257 |