Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 5,520.00
+240.00 (4.55%)
At close: Mar 20, 2026
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,330.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,520.00 | 4.55% | 55,985 |
| Mar 19, 2026 | 5,390.00 | 5,420.00 | 5,270.00 | 5,280.00 | 5,280.00 | -4.35% | 64,397 |
| Mar 18, 2026 | 5,430.00 | 5,520.00 | 5,390.00 | 5,520.00 | 5,520.00 | 2.41% | 26,238 |
| Mar 17, 2026 | 5,460.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.37% | 38,341 |
| Mar 16, 2026 | 5,450.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,410.00 | -0.92% | 42,602 |
| Mar 13, 2026 | 5,490.00 | 5,660.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.33% | 24,109 |
| Mar 12, 2026 | 5,450.00 | 5,600.00 | 5,350.00 | 5,590.00 | 5,590.00 | 2.57% | 33,543 |
| Mar 11, 2026 | 5,540.00 | 5,600.00 | 5,360.00 | 5,450.00 | 5,450.00 | 0.18% | 38,087 |
| Mar 10, 2026 | 5,400.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,440.00 | 5.84% | 24,916 |
| Mar 9, 2026 | 5,300.00 | 5,400.00 | 5,010.00 | 5,140.00 | 5,140.00 | -7.55% | 78,949 |
| Mar 6, 2026 | 5,410.00 | 5,760.00 | 5,410.00 | 5,560.00 | 5,560.00 | -1.59% | 64,412 |
| Mar 5, 2026 | 5,400.00 | 5,820.00 | 5,220.00 | 5,650.00 | 5,650.00 | 8.86% | 84,067 |
| Mar 4, 2026 | 5,890.00 | 5,890.00 | 4,810.00 | 5,190.00 | 5,190.00 | -12.48% | 159,030 |
| Mar 3, 2026 | 6,120.00 | 6,120.00 | 5,800.00 | 5,930.00 | 5,930.00 | -4.51% | 97,532 |
| Feb 27, 2026 | 6,280.00 | 6,330.00 | 6,130.00 | 6,210.00 | 6,210.00 | -0.48% | 52,749 |
| Feb 26, 2026 | 6,310.00 | 6,800.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.16% | 118,239 |
| Feb 25, 2026 | 6,310.00 | 6,400.00 | 6,180.00 | 6,230.00 | 6,230.00 | 1.14% | 55,299 |
| Feb 24, 2026 | 6,240.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,160.00 | -1.28% | 49,494 |
| Feb 23, 2026 | 6,210.00 | 6,430.00 | 6,070.00 | 6,240.00 | 6,240.00 | 0.65% | 82,890 |
| Feb 20, 2026 | 6,380.00 | 6,470.00 | 6,180.00 | 6,200.00 | 6,200.00 | -3.13% | 113,491 |
| Feb 19, 2026 | 6,640.00 | 6,740.00 | 6,370.00 | 6,400.00 | 6,400.00 | -3.32% | 126,627 |
| Feb 13, 2026 | 7,000.00 | 7,000.00 | 6,520.00 | 6,620.00 | 6,620.00 | -7.80% | 224,748 |
| Feb 12, 2026 | 6,090.00 | 7,250.00 | 5,950.00 | 7,180.00 | 7,180.00 | 18.09% | 936,774 |
| Feb 11, 2026 | 6,180.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.83% | 57,036 |
| Feb 10, 2026 | 6,050.00 | 6,120.00 | 5,990.00 | 6,030.00 | 6,030.00 | - | 26,136 |
| Feb 9, 2026 | 5,900.00 | 6,040.00 | 5,820.00 | 6,030.00 | 6,030.00 | 3.79% | 72,438 |
| Feb 6, 2026 | 5,770.00 | 5,820.00 | 5,540.00 | 5,810.00 | 5,810.00 | 0.17% | 66,479 |
| Feb 5, 2026 | 5,840.00 | 6,030.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.53% | 76,872 |
| Feb 4, 2026 | 5,740.00 | 5,980.00 | 5,630.00 | 5,890.00 | 5,890.00 | 3.15% | 67,591 |
| Feb 3, 2026 | 5,700.00 | 5,900.00 | 5,610.00 | 5,710.00 | 5,710.00 | 2.51% | 85,200 |
| Feb 2, 2026 | 5,760.00 | 5,810.00 | 5,490.00 | 5,570.00 | 5,570.00 | -3.97% | 111,222 |
| Jan 30, 2026 | 5,320.00 | 6,010.00 | 5,280.00 | 5,800.00 | 5,800.00 | 9.02% | 235,882 |
| Jan 29, 2026 | 5,320.00 | 5,380.00 | 5,180.00 | 5,320.00 | 5,320.00 | 0.57% | 61,039 |
| Jan 28, 2026 | 5,210.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,290.00 | 1.54% | 66,821 |
| Jan 27, 2026 | 5,250.00 | 5,290.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.76% | 33,404 |
| Jan 26, 2026 | 5,200.00 | 5,280.00 | 5,080.00 | 5,250.00 | 5,250.00 | 2.74% | 54,932 |
| Jan 23, 2026 | 5,150.00 | 5,180.00 | 4,990.00 | 5,110.00 | 5,110.00 | 1.39% | 51,649 |
| Jan 22, 2026 | 4,955.00 | 5,190.00 | 4,935.00 | 5,040.00 | 5,040.00 | 2.13% | 85,080 |
| Jan 21, 2026 | 4,995.00 | 4,995.00 | 4,860.00 | 4,935.00 | 4,935.00 | -0.90% | 56,839 |
| Jan 20, 2026 | 4,945.00 | 5,060.00 | 4,830.00 | 4,980.00 | 4,980.00 | 0.81% | 81,884 |
| Jan 19, 2026 | 4,890.00 | 5,000.00 | 4,800.00 | 4,940.00 | 4,940.00 | -2.18% | 118,314 |
| Jan 16, 2026 | 5,040.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.10% | 26,803 |
| Jan 15, 2026 | 4,950.00 | 5,080.00 | 4,920.00 | 4,995.00 | 4,995.00 | - | 63,743 |
| Jan 14, 2026 | 4,980.00 | 5,060.00 | 4,965.00 | 4,995.00 | 4,995.00 | 0.20% | 58,981 |
| Jan 13, 2026 | 5,030.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.89% | 54,060 |
| Jan 12, 2026 | 5,150.00 | 5,160.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.14% | 64,306 |
| Jan 9, 2026 | 5,140.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.19% | 30,484 |
| Jan 8, 2026 | 5,260.00 | 5,260.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.91% | 75,977 |
| Jan 7, 2026 | 5,330.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,230.00 | 1.16% | 90,916 |
| Jan 6, 2026 | 5,200.00 | 5,260.00 | 5,140.00 | 5,170.00 | 5,170.00 | -1.34% | 80,921 |