Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 10,540
-70 (-0.66%)
Last updated: Sep 18, 2025, 1:39 PM KST
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10,590.00 | 10,770.00 | 10,500.00 | 10,600.00 | - | -0.09% | 19,118 |
| Sep 17, 2025 | 10,900.00 | 10,980.00 | 10,520.00 | 10,610.00 | - | -2.66% | 63,546 |
| Sep 16, 2025 | 11,100.00 | 11,220.00 | 10,730.00 | 10,900.00 | - | -0.91% | 57,562 |
| Sep 15, 2025 | 10,670.00 | 11,090.00 | 10,490.00 | 11,000.00 | - | 3.00% | 73,494 |
| Sep 12, 2025 | 10,770.00 | 10,890.00 | 10,590.00 | 10,680.00 | - | -0.74% | 39,581 |
| Sep 11, 2025 | 10,590.00 | 10,800.00 | 10,410.00 | 10,760.00 | - | 1.70% | 89,382 |
| Sep 10, 2025 | 10,710.00 | 11,090.00 | 10,520.00 | 10,580.00 | - | -1.12% | 138,185 |
| Sep 9, 2025 | 10,510.00 | 11,240.00 | 10,450.00 | 10,700.00 | - | 2.79% | 213,255 |
| Sep 8, 2025 | 10,450.00 | 10,610.00 | 10,310.00 | 10,410.00 | - | -0.95% | 40,616 |
| Sep 5, 2025 | 10,280.00 | 10,760.00 | 10,100.00 | 10,510.00 | - | 3.34% | 100,105 |
| Sep 4, 2025 | 9,900.00 | 10,240.00 | 9,850.00 | 10,170.00 | - | 1.90% | 41,533 |
| Sep 3, 2025 | 9,630.00 | 10,000.00 | 9,540.00 | 9,980.00 | - | 3.53% | 49,092 |
| Sep 2, 2025 | 9,350.00 | 9,720.00 | 9,350.00 | 9,640.00 | - | 1.15% | 55,978 |
| Sep 1, 2025 | 9,540.00 | 9,730.00 | 9,440.00 | 9,530.00 | - | - | 57,736 |
| Aug 29, 2025 | 9,620.00 | 9,750.00 | 9,480.00 | 9,530.00 | - | -0.94% | 39,363 |
| Aug 28, 2025 | 9,440.00 | 9,800.00 | 9,280.00 | 9,620.00 | - | 2.45% | 77,589 |
| Aug 27, 2025 | 9,570.00 | 9,750.00 | 9,270.00 | 9,390.00 | - | -1.88% | 117,661 |
| Aug 26, 2025 | 9,690.00 | 9,830.00 | 9,530.00 | 9,570.00 | - | -1.24% | 41,075 |
| Aug 25, 2025 | 10,020.00 | 10,020.00 | 9,520.00 | 9,690.00 | - | -1.32% | 127,434 |
| Aug 22, 2025 | 9,740.00 | 10,000.00 | 9,670.00 | 9,820.00 | - | 0.82% | 52,834 |
| Aug 21, 2025 | 9,800.00 | 9,920.00 | 9,630.00 | 9,740.00 | - | 0.72% | 35,665 |
| Aug 20, 2025 | 10,110.00 | 10,110.00 | 9,600.00 | 9,670.00 | - | -4.73% | 150,757 |
| Aug 19, 2025 | 10,420.00 | 10,420.00 | 9,900.00 | 10,150.00 | - | -1.84% | 150,713 |
| Aug 18, 2025 | 10,700.00 | 10,770.00 | 10,190.00 | 10,340.00 | - | -4.44% | 107,164 |
| Aug 14, 2025 | 10,500.00 | 10,920.00 | 10,290.00 | 10,820.00 | - | 2.66% | 95,073 |
| Aug 13, 2025 | 10,460.00 | 10,580.00 | 10,210.00 | 10,540.00 | - | 0.86% | 58,940 |
| Aug 12, 2025 | 10,680.00 | 10,860.00 | 10,300.00 | 10,450.00 | - | -2.70% | 110,892 |
| Aug 11, 2025 | 11,280.00 | 11,280.00 | 10,690.00 | 10,740.00 | - | -4.79% | 169,381 |
| Aug 8, 2025 | 10,830.00 | 11,320.00 | 10,770.00 | 11,280.00 | - | 4.44% | 270,414 |
| Aug 7, 2025 | 10,420.00 | 10,920.00 | 10,000.00 | 10,800.00 | - | 4.55% | 224,878 |
| Aug 6, 2025 | 10,120.00 | 10,400.00 | 9,910.00 | 10,330.00 | - | 1.77% | 128,185 |
| Aug 5, 2025 | 9,990.00 | 10,240.00 | 9,570.00 | 10,150.00 | - | 3.36% | 155,733 |
| Aug 4, 2025 | 9,860.00 | 10,100.00 | 9,570.00 | 9,820.00 | - | -0.61% | 178,771 |
| Aug 1, 2025 | 10,520.00 | 10,760.00 | 9,880.00 | 9,880.00 | - | -8.69% | 267,214 |
| Jul 31, 2025 | 10,710.00 | 12,050.00 | 10,710.00 | 10,820.00 | - | -0.37% | 580,701 |
| Jul 30, 2025 | 11,060.00 | 11,060.00 | 10,520.00 | 10,860.00 | - | -1.27% | 142,798 |
| Jul 29, 2025 | 10,040.00 | 11,190.00 | 10,020.00 | 11,000.00 | - | 8.16% | 472,050 |
| Jul 28, 2025 | 10,280.00 | 10,390.00 | 10,010.00 | 10,170.00 | - | -1.07% | 53,407 |
| Jul 25, 2025 | 10,220.00 | 10,400.00 | 10,050.00 | 10,280.00 | - | 0.59% | 62,972 |
| Jul 24, 2025 | 10,340.00 | 10,420.00 | 9,950.00 | 10,220.00 | - | 0.20% | 171,568 |
| Jul 23, 2025 | 10,440.00 | 10,440.00 | 9,810.00 | 10,200.00 | - | -1.92% | 241,707 |
| Jul 22, 2025 | 10,520.00 | 10,540.00 | 9,950.00 | 10,400.00 | - | -0.76% | 205,564 |
| Jul 21, 2025 | 10,570.00 | 10,870.00 | 10,250.00 | 10,480.00 | - | -2.96% | 354,208 |
| Jul 18, 2025 | 11,800.00 | 11,800.00 | 10,510.00 | 10,800.00 | - | -6.66% | 380,008 |
| Jul 17, 2025 | 11,390.00 | 11,690.00 | 11,060.00 | 11,570.00 | - | 1.22% | 203,315 |
| Jul 16, 2025 | 11,370.00 | 11,690.00 | 11,050.00 | 11,430.00 | - | -0.70% | 285,309 |
| Jul 15, 2025 | 12,480.00 | 12,630.00 | 11,230.00 | 11,510.00 | - | -9.01% | 569,993 |
| Jul 14, 2025 | 12,000.00 | 13,440.00 | 12,000.00 | 12,650.00 | - | 5.59% | 369,570 |
| Jul 11, 2025 | 12,300.00 | 12,300.00 | 11,750.00 | 11,980.00 | - | -1.96% | 87,279 |
| Jul 10, 2025 | 12,200.00 | 12,370.00 | 12,000.00 | 12,220.00 | - | 0.25% | 47,841 |