PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea · Delayed Price · Currency is KRW 2,425.00
-150.00 (-5.83%)
At close: Sep 11, 2026
PonyLink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,570.00 | 2,575.00 | 2,360.00 | 2,425.00 | 2,425.00 | -5.83% | 140,360 |
| Sep 10, 2026 | 2,695.00 | 2,695.00 | 2,560.00 | 2,575.00 | 2,575.00 | -4.45% | 35,997 |
| Sep 9, 2026 | 2,645.00 | 2,770.00 | 2,570.00 | 2,695.00 | 2,695.00 | 1.89% | 27,050 |
| Sep 8, 2026 | 2,580.00 | 2,675.00 | 2,555.00 | 2,645.00 | 2,645.00 | 1.54% | 37,821 |
| Sep 7, 2026 | 2,575.00 | 2,615.00 | 2,455.00 | 2,605.00 | 2,605.00 | 1.96% | 29,763 |
| Sep 4, 2026 | 2,580.00 | 2,615.00 | 2,415.00 | 2,555.00 | 2,555.00 | -1.73% | 142,459 |
| Sep 3, 2026 | 2,725.00 | 2,725.00 | 2,560.00 | 2,600.00 | 2,600.00 | -4.24% | 140,118 |
| Sep 2, 2026 | 2,840.00 | 2,895.00 | 2,585.00 | 2,715.00 | 2,715.00 | -4.40% | 73,583 |
| Sep 1, 2026 | 3,030.00 | 3,130.00 | 2,645.00 | 2,840.00 | 2,840.00 | -9.41% | 291,640 |
| Aug 31, 2026 | 3,540.00 | 3,540.00 | 2,775.00 | 3,135.00 | 3,135.00 | -9.00% | 383,500 |
| Aug 28, 2026 | 3,365.00 | 3,530.00 | 3,300.00 | 3,445.00 | 3,445.00 | 2.38% | 139,378 |
| Aug 27, 2026 | 3,300.00 | 3,440.00 | 3,130.00 | 3,365.00 | 3,365.00 | 3.70% | 165,588 |
| Aug 26, 2026 | 2,965.00 | 3,295.00 | 2,955.00 | 3,245.00 | 3,245.00 | 9.44% | 262,922 |
| Aug 25, 2026 | 2,735.00 | 3,000.00 | 2,625.00 | 2,965.00 | 2,965.00 | 8.21% | 164,877 |
| Aug 24, 2026 | 2,700.00 | 2,760.00 | 2,655.00 | 2,740.00 | 2,740.00 | 0.55% | 75,226 |
| Aug 21, 2026 | 2,720.00 | 2,780.00 | 2,515.00 | 2,725.00 | 2,725.00 | 0.18% | 128,530 |
| Aug 20, 2026 | 2,670.00 | 2,890.00 | 2,570.00 | 2,720.00 | 2,720.00 | -0.18% | 138,151 |
| Aug 19, 2026 | 2,330.00 | 2,825.00 | 2,285.00 | 2,725.00 | 2,725.00 | 16.95% | 378,352 |
| Aug 18, 2026 | 2,165.00 | 2,380.00 | 2,160.00 | 2,330.00 | 2,330.00 | 7.62% | 98,096 |
| Aug 14, 2026 | 2,140.00 | 2,220.00 | 2,100.00 | 2,165.00 | 2,165.00 | 1.64% | 6,197 |
| Aug 13, 2026 | 2,105.00 | 2,150.00 | 2,060.00 | 2,130.00 | 2,130.00 | 1.19% | 11,653 |
| Aug 12, 2026 | 2,115.00 | 2,125.00 | 1,997.00 | 2,105.00 | 2,105.00 | -0.94% | 14,713 |
| Aug 11, 2026 | 2,115.00 | 2,125.00 | 2,045.00 | 2,125.00 | 2,125.00 | 2.41% | 13,478 |
| Aug 10, 2026 | 1,993.00 | 2,090.00 | 1,985.00 | 2,075.00 | 2,075.00 | 4.11% | 70,411 |
| Aug 7, 2026 | 2,045.00 | 2,210.00 | 1,965.00 | 1,993.00 | 1,993.00 | -3.25% | 21,503 |
| Aug 6, 2026 | 2,060.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | - | 15,763 |
| Aug 5, 2026 | 2,140.00 | 2,170.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.44% | 50,843 |
| Aug 4, 2026 | 2,045.00 | 2,180.00 | 2,030.00 | 2,090.00 | 2,090.00 | 4.50% | 39,993 |
| Aug 3, 2026 | 1,905.00 | 2,095.00 | 1,905.00 | 2,000.00 | 2,000.00 | -0.25% | 18,421 |
| Jul 31, 2026 | 1,886.00 | 2,010.00 | 1,855.00 | 2,005.00 | 2,005.00 | 7.39% | 37,354 |
| Jul 30, 2026 | 1,880.00 | 1,929.00 | 1,794.00 | 1,867.00 | 1,867.00 | -0.69% | 31,574 |
| Jul 29, 2026 | 1,940.00 | 1,983.00 | 1,757.00 | 1,880.00 | 1,880.00 | -3.09% | 37,282 |
| Jul 28, 2026 | 1,982.00 | 2,000.00 | 1,795.00 | 1,940.00 | 1,940.00 | -2.17% | 40,821 |
| Jul 27, 2026 | 1,997.00 | 2,005.00 | 1,969.00 | 1,983.00 | 1,983.00 | -1.10% | 15,988 |
| Jul 24, 2026 | 2,000.00 | 2,015.00 | 1,970.00 | 2,005.00 | 2,005.00 | 0.25% | 26,243 |
| Jul 23, 2026 | 2,100.00 | 2,100.00 | 1,959.00 | 2,000.00 | 2,000.00 | -0.25% | 12,423 |
| Jul 22, 2026 | 2,005.00 | 2,055.00 | 1,960.00 | 2,005.00 | 2,005.00 | -0.74% | 8,663 |
| Jul 21, 2026 | 2,050.00 | 2,075.00 | 1,988.00 | 2,020.00 | 2,020.00 | -4.27% | 17,194 |
| Jul 20, 2026 | 2,155.00 | 2,160.00 | 2,020.00 | 2,110.00 | 2,110.00 | -2.09% | 15,574 |
| Jul 16, 2026 | 2,090.00 | 2,175.00 | 2,065.00 | 2,155.00 | 2,155.00 | -0.23% | 5,823 |
| Jul 15, 2026 | 2,135.00 | 2,200.00 | 2,080.00 | 2,160.00 | 2,160.00 | 0.47% | 7,963 |
| Jul 14, 2026 | 2,190.00 | 2,200.00 | 2,080.00 | 2,150.00 | 2,150.00 | -1.83% | 7,084 |
| Jul 13, 2026 | 2,155.00 | 2,230.00 | 2,060.00 | 2,190.00 | 2,190.00 | 0.92% | 27,523 |
| Jul 10, 2026 | 2,100.00 | 2,170.00 | 2,050.00 | 2,170.00 | 2,170.00 | 3.09% | 18,592 |
| Jul 9, 2026 | 2,085.00 | 2,105.00 | 1,985.00 | 2,105.00 | 2,105.00 | 0.96% | 13,917 |
| Jul 8, 2026 | 2,020.00 | 2,115.00 | 1,968.00 | 2,085.00 | 2,085.00 | 0.72% | 27,673 |
| Jul 7, 2026 | 2,045.00 | 2,100.00 | 1,900.00 | 2,070.00 | 2,070.00 | -1.43% | 43,703 |
| Jul 6, 2026 | 2,120.00 | 2,225.00 | 2,050.00 | 2,100.00 | 2,100.00 | -1.18% | 16,814 |
| Jul 3, 2026 | 2,125.00 | 2,140.00 | 2,025.00 | 2,125.00 | 2,125.00 | -0.70% | 48,830 |
| Jul 2, 2026 | 2,330.00 | 2,330.00 | 2,055.00 | 2,140.00 | 2,140.00 | -0.47% | 38,401 |