PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea · Delayed Price · Currency is KRW 2,000.00
-5.00 (-0.25%)
At close: Aug 3, 2026
PonyLink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,265.00 | 2,265.00 | 2,145.00 | 2,150.00 | 2,150.00 | -5.29% | 46,541 |
| Jun 30, 2026 | 2,235.00 | 2,270.00 | 2,050.00 | 2,270.00 | 2,270.00 | 1.57% | 96,866 |
| Jun 29, 2026 | 2,240.00 | 2,250.00 | 2,115.00 | 2,235.00 | 2,235.00 | -0.22% | 48,509 |
| Jun 26, 2026 | 2,310.00 | 2,310.00 | 2,150.00 | 2,240.00 | 2,240.00 | -4.48% | 60,847 |
| Jun 25, 2026 | 2,280.00 | 2,350.00 | 2,200.00 | 2,345.00 | 2,345.00 | 2.85% | 36,680 |
| Jun 24, 2026 | 2,330.00 | 2,335.00 | 2,180.00 | 2,280.00 | 2,280.00 | -2.77% | 59,197 |
| Jun 23, 2026 | 2,375.00 | 2,375.00 | 2,230.00 | 2,345.00 | 2,345.00 | -2.09% | 46,076 |
| Jun 22, 2026 | 2,410.00 | 2,530.00 | 2,230.00 | 2,395.00 | 2,395.00 | -2.64% | 90,787 |
| Jun 19, 2026 | 2,590.00 | 2,590.00 | 2,325.00 | 2,460.00 | 2,460.00 | -2.19% | 79,553 |
| Jun 18, 2026 | 2,630.00 | 2,825.00 | 2,515.00 | 2,515.00 | 2,515.00 | -5.09% | 45,782 |
| Jun 17, 2026 | 2,560.00 | 2,700.00 | 2,560.00 | 2,650.00 | 2,650.00 | 2.71% | 36,427 |
| Jun 16, 2026 | 2,625.00 | 2,780.00 | 2,500.00 | 2,580.00 | 2,580.00 | -1.71% | 99,365 |
| Jun 15, 2026 | 2,610.00 | 2,770.00 | 2,500.00 | 2,625.00 | 2,625.00 | 0.38% | 73,353 |
| Jun 12, 2026 | 2,600.00 | 2,830.00 | 2,510.00 | 2,615.00 | 2,615.00 | 0.97% | 53,182 |
| Jun 11, 2026 | 2,640.00 | 2,685.00 | 2,570.00 | 2,590.00 | 2,590.00 | -2.81% | 19,220 |
| Jun 10, 2026 | 2,715.00 | 2,720.00 | 2,590.00 | 2,665.00 | 2,665.00 | -2.56% | 26,394 |
| Jun 9, 2026 | 2,600.00 | 2,735.00 | 2,410.00 | 2,735.00 | 2,735.00 | 5.19% | 51,038 |
| Jun 8, 2026 | 2,500.00 | 2,700.00 | 2,410.00 | 2,600.00 | 2,600.00 | -4.59% | 73,628 |
| Jun 5, 2026 | 2,915.00 | 2,960.00 | 2,625.00 | 2,725.00 | 2,725.00 | -6.52% | 65,055 |
| Jun 4, 2026 | 3,015.00 | 3,015.00 | 2,825.00 | 2,915.00 | 2,915.00 | -3.64% | 29,357 |
| Jun 2, 2026 | 2,745.00 | 3,400.00 | 2,600.00 | 3,025.00 | 3,025.00 | 10.20% | 187,549 |
| Jun 1, 2026 | 3,350.00 | 3,350.00 | 2,655.00 | 2,745.00 | 2,745.00 | -19.03% | 194,746 |
| May 29, 2026 | 3,600.00 | 3,625.00 | 3,120.00 | 3,390.00 | 3,390.00 | -5.83% | 145,128 |
| May 28, 2026 | 3,180.00 | 3,800.00 | 3,180.00 | 3,600.00 | 3,600.00 | 8.43% | 245,483 |
| May 27, 2026 | 3,295.00 | 3,430.00 | 3,150.00 | 3,320.00 | 3,320.00 | 6.24% | 192,177 |
| May 26, 2026 | 2,815.00 | 3,240.00 | 2,815.00 | 3,125.00 | 3,125.00 | 11.41% | 205,645 |
| May 22, 2026 | 2,480.00 | 2,850.00 | 2,425.00 | 2,805.00 | 2,805.00 | 12.88% | 209,105 |
| May 21, 2026 | 2,500.00 | 2,585.00 | 2,340.00 | 2,485.00 | 2,485.00 | -0.60% | 155,335 |