PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea · Delayed Price · Currency is KRW 755.00
-4.00 (-0.53%)
At close: Mar 6, 2026
PonyLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |