Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 9,830.00
-110.00 (-1.11%)
At close: Dec 26, 2025
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,920.00 | 10,400.00 | 9,900.00 | 10,060.00 | 10,060.00 | 0.90% | 102,587 |
| Dec 29, 2025 | 9,670.00 | 9,970.00 | 9,670.00 | 9,970.00 | 9,970.00 | 1.42% | 61,298 |
| Dec 26, 2025 | 10,030.00 | 10,030.00 | 9,730.00 | 9,830.00 | 9,830.00 | -1.11% | 108,768 |
| Dec 24, 2025 | 10,040.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,940.00 | -1.00% | 52,504 |
| Dec 23, 2025 | 10,060.00 | 10,170.00 | 9,970.00 | 10,040.00 | 10,040.00 | -1.18% | 39,049 |
| Dec 22, 2025 | 10,260.00 | 10,260.00 | 9,580.00 | 10,160.00 | 10,160.00 | -0.39% | 55,508 |
| Dec 19, 2025 | 10,240.00 | 10,470.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.29% | 78,553 |
| Dec 18, 2025 | 10,210.00 | 10,300.00 | 10,060.00 | 10,230.00 | 10,230.00 | -0.49% | 62,445 |
| Dec 17, 2025 | 10,720.00 | 10,740.00 | 10,260.00 | 10,280.00 | 10,280.00 | -3.93% | 105,355 |
| Dec 16, 2025 | 10,370.00 | 10,830.00 | 10,330.00 | 10,700.00 | 10,700.00 | 2.79% | 175,716 |
| Dec 15, 2025 | 9,990.00 | 10,950.00 | 9,850.00 | 10,410.00 | 10,410.00 | 2.06% | 251,005 |
| Dec 12, 2025 | 10,280.00 | 10,420.00 | 10,070.00 | 10,200.00 | 10,200.00 | 0.10% | 113,997 |
| Dec 11, 2025 | 10,600.00 | 10,750.00 | 9,900.00 | 10,190.00 | 10,190.00 | -4.68% | 334,492 |
| Dec 10, 2025 | 10,440.00 | 10,910.00 | 10,190.00 | 10,690.00 | 10,690.00 | 3.79% | 486,291 |
| Dec 9, 2025 | 8,740.00 | 10,660.00 | 8,700.00 | 10,300.00 | 10,300.00 | 17.85% | 1,480,452 |
| Dec 8, 2025 | 8,690.00 | 8,870.00 | 8,510.00 | 8,740.00 | 8,740.00 | 0.69% | 78,608 |
| Dec 5, 2025 | 8,310.00 | 8,990.00 | 8,260.00 | 8,680.00 | 8,680.00 | 4.45% | 54,334 |
| Dec 4, 2025 | 8,510.00 | 8,570.00 | 8,240.00 | 8,310.00 | 8,310.00 | -2.92% | 43,363 |
| Dec 3, 2025 | 8,560.00 | 8,700.00 | 8,440.00 | 8,560.00 | 8,560.00 | - | 31,062 |
| Dec 2, 2025 | 8,340.00 | 8,580.00 | 8,300.00 | 8,560.00 | 8,560.00 | 2.64% | 33,882 |
| Dec 1, 2025 | 8,200.00 | 8,520.00 | 8,200.00 | 8,340.00 | 8,340.00 | 0.97% | 52,101 |
| Nov 28, 2025 | 8,110.00 | 8,320.00 | 8,060.00 | 8,260.00 | 8,260.00 | 1.85% | 37,144 |
| Nov 27, 2025 | 8,180.00 | 8,210.00 | 8,060.00 | 8,110.00 | 8,110.00 | -0.37% | 21,550 |
| Nov 26, 2025 | 8,120.00 | 8,340.00 | 8,020.00 | 8,140.00 | 8,140.00 | 0.25% | 54,233 |
| Nov 25, 2025 | 7,930.00 | 8,190.00 | 7,820.00 | 8,120.00 | 8,120.00 | 1.88% | 57,660 |
| Nov 24, 2025 | 8,240.00 | 8,240.00 | 7,890.00 | 7,970.00 | 7,970.00 | -1.60% | 69,567 |
| Nov 21, 2025 | 7,900.00 | 8,420.00 | 7,810.00 | 8,100.00 | 8,100.00 | 1.00% | 73,186 |
| Nov 20, 2025 | 7,700.00 | 8,030.00 | 7,700.00 | 8,020.00 | 8,020.00 | 4.16% | 32,070 |
| Nov 19, 2025 | 7,790.00 | 7,880.00 | 7,670.00 | 7,700.00 | 7,700.00 | 0.13% | 34,472 |
| Nov 18, 2025 | 7,900.00 | 8,010.00 | 7,680.00 | 7,690.00 | 7,690.00 | -4.00% | 108,748 |
| Nov 17, 2025 | 8,110.00 | 8,110.00 | 7,980.00 | 8,010.00 | 8,010.00 | - | 24,845 |
| Nov 14, 2025 | 8,100.00 | 8,150.00 | 7,960.00 | 8,010.00 | 8,010.00 | -1.23% | 58,074 |
| Nov 13, 2025 | 8,150.00 | 8,290.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.22% | 23,824 |
| Nov 12, 2025 | 8,150.00 | 8,240.00 | 7,960.00 | 8,210.00 | 8,210.00 | 2.75% | 31,073 |
| Nov 11, 2025 | 8,040.00 | 8,230.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.62% | 36,014 |
| Nov 10, 2025 | 7,830.00 | 8,070.00 | 7,780.00 | 8,040.00 | 8,040.00 | 2.68% | 34,869 |
| Nov 7, 2025 | 7,970.00 | 7,970.00 | 7,690.00 | 7,830.00 | 7,830.00 | -1.01% | 58,460 |
| Nov 6, 2025 | 8,050.00 | 8,100.00 | 7,870.00 | 7,910.00 | 7,910.00 | -0.50% | 30,460 |
| Nov 5, 2025 | 8,070.00 | 8,160.00 | 7,700.00 | 7,950.00 | 7,950.00 | -2.57% | 79,226 |
| Nov 4, 2025 | 8,250.00 | 8,360.00 | 7,910.00 | 8,160.00 | 8,160.00 | -2.39% | 222,268 |
| Nov 3, 2025 | 8,230.00 | 8,550.00 | 8,070.00 | 8,360.00 | 8,360.00 | 2.83% | 69,269 |
| Oct 31, 2025 | 7,960.00 | 8,230.00 | 7,900.00 | 8,130.00 | 8,130.00 | 3.44% | 73,145 |
| Oct 30, 2025 | 8,430.00 | 8,630.00 | 7,850.00 | 7,860.00 | 7,860.00 | -6.32% | 193,622 |
| Oct 29, 2025 | 8,610.00 | 8,610.00 | 8,350.00 | 8,390.00 | 8,390.00 | -1.76% | 75,202 |
| Oct 28, 2025 | 8,720.00 | 8,960.00 | 8,330.00 | 8,540.00 | 8,540.00 | -2.06% | 231,326 |
| Oct 27, 2025 | 8,590.00 | 8,830.00 | 8,590.00 | 8,720.00 | 8,720.00 | 1.51% | 36,668 |
| Oct 24, 2025 | 8,560.00 | 8,650.00 | 8,430.00 | 8,590.00 | 8,590.00 | 0.35% | 34,387 |
| Oct 23, 2025 | 8,600.00 | 8,670.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.47% | 26,628 |
| Oct 22, 2025 | 8,580.00 | 8,700.00 | 8,430.00 | 8,600.00 | 8,600.00 | 0.23% | 49,273 |
| Oct 21, 2025 | 8,970.00 | 8,980.00 | 8,530.00 | 8,580.00 | 8,580.00 | -3.81% | 72,426 |