Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 4,260.00
+40.00 (0.95%)
At close: Jul 6, 2026
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 4,190.00 | 4,345.00 | 4,150.00 | 4,260.00 | 4,260.00 | 0.95% | 39,882 |
| Jul 3, 2026 | 4,160.00 | 4,290.00 | 4,065.00 | 4,220.00 | 4,220.00 | 1.44% | 33,468 |
| Jul 2, 2026 | 4,080.00 | 4,385.00 | 4,080.00 | 4,160.00 | 4,160.00 | -3.14% | 66,671 |
| Jul 1, 2026 | 4,180.00 | 4,400.00 | 4,025.00 | 4,295.00 | 4,295.00 | 6.44% | 41,533 |
| Jun 30, 2026 | 4,085.00 | 4,180.00 | 4,015.00 | 4,035.00 | 4,035.00 | -1.22% | 42,005 |
| Jun 29, 2026 | 3,785.00 | 4,125.00 | 3,785.00 | 4,085.00 | 4,085.00 | 5.42% | 99,309 |
| Jun 26, 2026 | 4,135.00 | 4,135.00 | 3,830.00 | 3,910.00 | 3,875.00 | -5.10% | 503,680 |
| Jun 25, 2026 | 4,110.00 | 4,245.00 | 4,035.00 | 4,120.00 | 4,083.12 | 0.61% | 35,388 |
| Jun 24, 2026 | 4,100.00 | 4,295.00 | 3,975.00 | 4,095.00 | 4,058.34 | -0.97% | 115,029 |
| Jun 23, 2026 | 4,215.00 | 4,360.00 | 4,105.00 | 4,135.00 | 4,097.99 | -2.71% | 47,675 |
| Jun 22, 2026 | 4,445.00 | 4,500.00 | 4,250.00 | 4,250.00 | 4,211.96 | -4.82% | 23,320 |
| Jun 19, 2026 | 4,840.00 | 4,840.00 | 4,305.00 | 4,465.00 | 4,425.03 | -3.67% | 39,807 |
| Jun 18, 2026 | 4,800.00 | 4,800.00 | 4,550.00 | 4,635.00 | 4,593.51 | -4.04% | 54,669 |
| Jun 17, 2026 | 4,760.00 | 4,830.00 | 4,655.00 | 4,830.00 | 4,786.76 | 1.15% | 36,847 |
| Jun 16, 2026 | 4,790.00 | 4,820.00 | 4,700.00 | 4,775.00 | 4,732.26 | 0.63% | 24,572 |
| Jun 15, 2026 | 4,645.00 | 4,790.00 | 4,590.00 | 4,745.00 | 4,702.53 | 3.49% | 33,102 |
| Jun 12, 2026 | 4,525.00 | 4,610.00 | 4,485.00 | 4,585.00 | 4,543.96 | 2.57% | 39,802 |
| Jun 11, 2026 | 4,420.00 | 4,525.00 | 4,135.00 | 4,470.00 | 4,429.99 | 0.45% | 39,166 |
| Jun 10, 2026 | 4,370.00 | 4,600.00 | 4,280.00 | 4,450.00 | 4,410.17 | 1.83% | 74,457 |
| Jun 9, 2026 | 4,090.00 | 4,440.00 | 4,090.00 | 4,370.00 | 4,330.88 | 6.59% | 60,992 |
| Jun 8, 2026 | 4,010.00 | 4,285.00 | 3,945.00 | 4,100.00 | 4,063.30 | -3.07% | 77,377 |
| Jun 5, 2026 | 4,035.00 | 4,350.00 | 4,010.00 | 4,230.00 | 4,192.14 | 3.80% | 67,854 |
| Jun 4, 2026 | 4,210.00 | 4,210.00 | 4,055.00 | 4,075.00 | 4,038.52 | -3.32% | 107,762 |
| Jun 2, 2026 | 4,050.00 | 4,215.00 | 4,050.00 | 4,215.00 | 4,177.27 | - | 43,438 |
| Jun 1, 2026 | 4,300.00 | 4,435.00 | 4,070.00 | 4,215.00 | 4,177.27 | -1.86% | 156,204 |
| May 29, 2026 | 4,300.00 | 4,400.00 | 4,215.00 | 4,295.00 | 4,256.55 | -2.28% | 50,132 |
| May 28, 2026 | 4,400.00 | 4,490.00 | 4,245.00 | 4,395.00 | 4,355.66 | 0.11% | 96,835 |
| May 27, 2026 | 4,650.00 | 4,725.00 | 4,385.00 | 4,390.00 | 4,350.70 | -7.19% | 215,888 |
| May 26, 2026 | 4,900.00 | 4,980.00 | 4,695.00 | 4,730.00 | 4,687.66 | -2.47% | 47,550 |
| May 22, 2026 | 4,910.00 | 4,990.00 | 4,660.00 | 4,850.00 | 4,806.59 | -1.22% | 49,938 |
| May 21, 2026 | 4,800.00 | 4,970.00 | 4,740.00 | 4,910.00 | 4,866.05 | 3.92% | 36,586 |
| May 20, 2026 | 5,000.00 | 5,000.00 | 4,610.00 | 4,725.00 | 4,682.70 | -4.35% | 42,869 |
| May 19, 2026 | 4,765.00 | 5,030.00 | 4,745.00 | 4,940.00 | 4,895.78 | 1.96% | 33,146 |
| May 18, 2026 | 5,000.00 | 5,000.00 | 4,750.00 | 4,845.00 | 4,801.63 | -2.61% | 54,247 |
| May 15, 2026 | 5,190.00 | 5,190.00 | 4,975.00 | 4,975.00 | 4,930.47 | -2.45% | 45,696 |
| May 14, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,054.35 | - | 101,672 |
| May 13, 2026 | 5,220.00 | 5,290.00 | 5,040.00 | 5,100.00 | 5,054.35 | -2.30% | 25,549 |
| May 12, 2026 | 5,310.00 | 5,600.00 | 5,100.00 | 5,220.00 | 5,173.27 | -1.14% | 95,430 |
| May 11, 2026 | 5,360.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,232.74 | -2.22% | 54,995 |
| May 8, 2026 | 5,330.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,351.66 | 1.31% | 43,956 |
| May 7, 2026 | 5,400.00 | 5,470.00 | 5,280.00 | 5,330.00 | 5,282.29 | -2.20% | 69,059 |
| May 6, 2026 | 5,630.00 | 5,630.00 | 5,280.00 | 5,450.00 | 5,401.21 | -3.20% | 112,704 |
| May 4, 2026 | 5,860.00 | 5,860.00 | 5,540.00 | 5,630.00 | 5,579.60 | -3.76% | 109,797 |
| Apr 30, 2026 | 5,960.00 | 5,960.00 | 5,660.00 | 5,850.00 | 5,797.63 | -0.34% | 96,273 |
| Apr 29, 2026 | 6,010.00 | 6,240.00 | 5,820.00 | 5,870.00 | 5,817.46 | -1.51% | 131,854 |
| Apr 28, 2026 | 5,870.00 | 6,130.00 | 5,760.00 | 5,960.00 | 5,906.65 | 3.11% | 92,506 |
| Apr 27, 2026 | 5,750.00 | 5,820.00 | 5,610.00 | 5,780.00 | 5,728.26 | 2.48% | 29,070 |
| Apr 24, 2026 | 5,640.00 | 5,770.00 | 5,570.00 | 5,640.00 | 5,589.51 | 2.36% | 51,757 |
| Apr 23, 2026 | 5,460.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,460.68 | 0.36% | 58,946 |
| Apr 22, 2026 | 5,390.00 | 5,500.00 | 5,380.00 | 5,490.00 | 5,440.86 | 0.92% | 27,518 |