Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 4,940.00
+95.00 (1.96%)
At close: May 19, 2026
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,765.00 | 5,030.00 | 4,745.00 | 4,940.00 | 4,940.00 | 1.96% | 33,146 |
| May 18, 2026 | 5,000.00 | 5,000.00 | 4,750.00 | 4,845.00 | 4,845.00 | -2.61% | 54,247 |
| May 15, 2026 | 5,190.00 | 5,190.00 | 4,975.00 | 4,975.00 | 4,975.00 | -2.45% | 45,696 |
| May 14, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,100.00 | - | 101,672 |
| May 13, 2026 | 5,220.00 | 5,290.00 | 5,040.00 | 5,100.00 | 5,100.00 | -2.30% | 25,549 |
| May 12, 2026 | 5,310.00 | 5,600.00 | 5,100.00 | 5,220.00 | 5,220.00 | -1.14% | 95,430 |
| May 11, 2026 | 5,360.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,280.00 | -2.22% | 54,995 |
| May 8, 2026 | 5,330.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.31% | 43,956 |
| May 7, 2026 | 5,400.00 | 5,470.00 | 5,280.00 | 5,330.00 | 5,330.00 | -2.20% | 69,059 |
| May 6, 2026 | 5,630.00 | 5,630.00 | 5,280.00 | 5,450.00 | 5,450.00 | -3.20% | 112,704 |
| May 4, 2026 | 5,860.00 | 5,860.00 | 5,540.00 | 5,630.00 | 5,630.00 | -3.76% | 109,797 |
| Apr 30, 2026 | 5,960.00 | 5,960.00 | 5,660.00 | 5,850.00 | 5,850.00 | -0.34% | 96,273 |
| Apr 29, 2026 | 6,010.00 | 6,240.00 | 5,820.00 | 5,870.00 | 5,870.00 | -1.51% | 131,854 |
| Apr 28, 2026 | 5,870.00 | 6,130.00 | 5,760.00 | 5,960.00 | 5,960.00 | 3.11% | 92,506 |
| Apr 27, 2026 | 5,750.00 | 5,820.00 | 5,610.00 | 5,780.00 | 5,780.00 | 2.48% | 29,070 |
| Apr 24, 2026 | 5,640.00 | 5,770.00 | 5,570.00 | 5,640.00 | 5,640.00 | 2.36% | 51,757 |
| Apr 23, 2026 | 5,460.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.36% | 58,946 |
| Apr 22, 2026 | 5,390.00 | 5,500.00 | 5,380.00 | 5,490.00 | 5,490.00 | 0.92% | 27,518 |
| Apr 21, 2026 | 5,480.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,440.00 | - | 17,994 |
| Apr 20, 2026 | 5,480.00 | 5,640.00 | 5,320.00 | 5,440.00 | 5,440.00 | -1.09% | 40,866 |
| Apr 17, 2026 | 5,570.00 | 5,610.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.26% | 125,784 |
| Apr 16, 2026 | 5,510.00 | 5,700.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.91% | 55,755 |
| Apr 15, 2026 | 5,520.00 | 5,580.00 | 5,410.00 | 5,520.00 | 5,520.00 | - | 16,397 |
| Apr 14, 2026 | 5,300.00 | 5,540.00 | 5,300.00 | 5,520.00 | 5,520.00 | 4.55% | 32,358 |
| Apr 13, 2026 | 5,270.00 | 5,410.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.96% | 29,428 |
| Apr 10, 2026 | 5,280.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | 0.58% | 35,799 |
| Apr 9, 2026 | 5,340.00 | 5,340.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.70% | 21,328 |
| Apr 8, 2026 | 5,250.00 | 5,390.00 | 5,170.00 | 5,290.00 | 5,290.00 | 2.72% | 40,947 |
| Apr 7, 2026 | 5,310.00 | 5,310.00 | 5,090.00 | 5,150.00 | 5,150.00 | -1.15% | 28,590 |
| Apr 6, 2026 | 5,220.00 | 5,380.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.76% | 52,898 |
| Apr 3, 2026 | 5,180.00 | 5,420.00 | 5,160.00 | 5,250.00 | 5,250.00 | 3.75% | 43,914 |
| Apr 2, 2026 | 5,320.00 | 5,320.00 | 5,010.00 | 5,060.00 | 5,060.00 | -3.98% | 35,785 |
| Apr 1, 2026 | 5,100.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | 5.19% | 50,146 |
| Mar 31, 2026 | 5,280.00 | 5,290.00 | 4,945.00 | 5,010.00 | 5,010.00 | -2.53% | 72,814 |
| Mar 30, 2026 | 5,230.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | -2.84% | 21,454 |
| Mar 27, 2026 | 5,150.00 | 5,300.00 | 5,040.00 | 5,290.00 | 5,255.00 | 2.12% | 36,629 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,070.00 | 5,180.00 | 5,145.73 | -2.26% | 39,016 |
| Mar 25, 2026 | 5,240.00 | 5,350.00 | 5,190.00 | 5,300.00 | 5,264.93 | 1.15% | 45,122 |
| Mar 24, 2026 | 5,290.00 | 5,370.00 | 5,110.00 | 5,240.00 | 5,205.33 | 2.54% | 35,311 |
| Mar 23, 2026 | 5,460.00 | 5,460.00 | 4,970.00 | 5,110.00 | 5,076.19 | -7.43% | 55,154 |
| Mar 20, 2026 | 5,330.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,483.48 | 4.55% | 55,985 |
| Mar 19, 2026 | 5,390.00 | 5,420.00 | 5,270.00 | 5,280.00 | 5,245.07 | -4.35% | 64,397 |
| Mar 18, 2026 | 5,430.00 | 5,520.00 | 5,390.00 | 5,520.00 | 5,483.48 | 2.41% | 26,238 |
| Mar 17, 2026 | 5,460.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,354.34 | -0.37% | 38,341 |
| Mar 16, 2026 | 5,450.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,374.21 | -0.92% | 42,602 |
| Mar 13, 2026 | 5,490.00 | 5,660.00 | 5,400.00 | 5,460.00 | 5,423.88 | -2.33% | 24,313 |
| Mar 12, 2026 | 5,450.00 | 5,600.00 | 5,350.00 | 5,590.00 | 5,553.02 | 2.57% | 33,543 |
| Mar 11, 2026 | 5,540.00 | 5,600.00 | 5,360.00 | 5,450.00 | 5,413.94 | 0.18% | 38,087 |
| Mar 10, 2026 | 5,400.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,404.01 | 5.84% | 24,916 |
| Mar 9, 2026 | 5,300.00 | 5,400.00 | 5,010.00 | 5,140.00 | 5,105.99 | -7.55% | 78,949 |