Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 5,200.00
-30.00 (-0.57%)
At close: Aug 11, 2026
Pond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,250.00 | 5,300.00 | 5,070.00 | 5,200.00 | 5,200.00 | -0.57% | 58,573 |
| Aug 10, 2026 | 5,210.00 | 5,380.00 | 5,120.00 | 5,230.00 | 5,230.00 | -0.57% | 132,673 |
| Aug 7, 2026 | 5,030.00 | 5,280.00 | 4,960.00 | 5,260.00 | 5,260.00 | 3.95% | 57,038 |
| Aug 6, 2026 | 5,320.00 | 5,360.00 | 5,000.00 | 5,060.00 | 5,060.00 | -6.81% | 59,554 |
| Aug 5, 2026 | 5,010.00 | 5,520.00 | 5,000.00 | 5,430.00 | 5,430.00 | 8.38% | 171,487 |
| Aug 4, 2026 | 4,800.00 | 5,110.00 | 4,790.00 | 5,010.00 | 5,010.00 | 3.19% | 113,747 |
| Aug 3, 2026 | 4,480.00 | 4,930.00 | 4,380.00 | 4,855.00 | 4,855.00 | 9.10% | 248,023 |
| Jul 31, 2026 | 4,255.00 | 4,490.00 | 4,190.00 | 4,450.00 | 4,450.00 | 7.23% | 73,817 |
| Jul 30, 2026 | 3,800.00 | 4,200.00 | 3,800.00 | 4,150.00 | 4,150.00 | 6.14% | 85,628 |
| Jul 29, 2026 | 3,980.00 | 4,075.00 | 3,700.00 | 3,910.00 | 3,910.00 | - | 87,168 |
| Jul 28, 2026 | 4,045.00 | 4,045.00 | 3,860.00 | 3,910.00 | 3,910.00 | -2.62% | 72,255 |
| Jul 27, 2026 | 3,905.00 | 4,020.00 | 3,905.00 | 4,015.00 | 4,015.00 | 3.08% | 27,364 |
| Jul 24, 2026 | 3,960.00 | 3,990.00 | 3,820.00 | 3,895.00 | 3,895.00 | -0.76% | 22,900 |
| Jul 23, 2026 | 3,815.00 | 3,925.00 | 3,775.00 | 3,925.00 | 3,925.00 | 3.84% | 18,016 |
| Jul 22, 2026 | 3,795.00 | 3,880.00 | 3,775.00 | 3,780.00 | 3,780.00 | -0.26% | 55,774 |
| Jul 21, 2026 | 3,670.00 | 3,790.00 | 3,640.00 | 3,790.00 | 3,790.00 | 0.93% | 51,626 |
| Jul 20, 2026 | 3,660.00 | 3,785.00 | 3,625.00 | 3,755.00 | 3,755.00 | 1.08% | 95,100 |
| Jul 16, 2026 | 3,785.00 | 3,785.00 | 3,660.00 | 3,715.00 | 3,715.00 | -1.20% | 14,975 |
| Jul 15, 2026 | 3,685.00 | 3,780.00 | 3,685.00 | 3,760.00 | 3,760.00 | 2.17% | 34,833 |
| Jul 14, 2026 | 3,790.00 | 3,805.00 | 3,560.00 | 3,680.00 | 3,680.00 | -3.03% | 149,865 |
| Jul 13, 2026 | 3,840.00 | 3,880.00 | 3,745.00 | 3,795.00 | 3,795.00 | -1.30% | 77,739 |
| Jul 10, 2026 | 3,700.00 | 3,920.00 | 3,700.00 | 3,845.00 | 3,845.00 | 3.92% | 66,504 |
| Jul 9, 2026 | 3,875.00 | 3,875.00 | 3,675.00 | 3,700.00 | 3,700.00 | -4.15% | 58,636 |
| Jul 8, 2026 | 3,985.00 | 4,080.00 | 3,760.00 | 3,860.00 | 3,860.00 | -3.86% | 62,812 |
| Jul 7, 2026 | 4,125.00 | 4,180.00 | 3,970.00 | 4,015.00 | 4,015.00 | -5.75% | 135,237 |
| 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 |