Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 4,550.00
+225.00 (5.20%)
At close: Oct 16, 2026
Pond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,365.00 | 4,590.00 | 4,365.00 | 4,550.00 | 4,550.00 | 5.20% | 13,688 |
| Oct 15, 2026 | 4,275.00 | 4,405.00 | 4,205.00 | 4,325.00 | 4,325.00 | -2.92% | 33,548 |
| Oct 14, 2026 | 4,545.00 | 4,560.00 | 4,375.00 | 4,455.00 | 4,455.00 | - | 15,430 |
| Oct 13, 2026 | 4,550.00 | 4,605.00 | 4,390.00 | 4,455.00 | 4,455.00 | -3.36% | 207,907 |
| Oct 12, 2026 | 4,660.00 | 4,660.00 | 4,555.00 | 4,610.00 | 4,610.00 | 0.11% | 17,430 |
| Oct 8, 2026 | 4,650.00 | 4,695.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.75% | 69,833 |
| Oct 7, 2026 | 4,695.00 | 4,700.00 | 4,530.00 | 4,640.00 | 4,640.00 | 1.42% | 47,473 |
| Oct 6, 2026 | 4,620.00 | 4,740.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.08% | 24,351 |
| Oct 2, 2026 | 4,790.00 | 4,830.00 | 4,595.00 | 4,625.00 | 4,625.00 | -3.34% | 42,760 |
| Oct 1, 2026 | 4,835.00 | 4,980.00 | 4,690.00 | 4,785.00 | 4,785.00 | 0.31% | 24,754 |
| Sep 30, 2026 | 4,925.00 | 4,925.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.83% | 33,996 |
| Sep 29, 2026 | 4,975.00 | 4,975.00 | 4,770.00 | 4,810.00 | 4,810.00 | -2.34% | 31,012 |
| Sep 28, 2026 | 4,975.00 | 4,985.00 | 4,885.00 | 4,965.00 | 4,925.00 | 0.81% | 16,982 |
| Sep 23, 2026 | 4,930.00 | 4,985.00 | 4,880.00 | 4,925.00 | 4,885.32 | - | 37,804 |
| Sep 22, 2026 | 5,010.00 | 5,010.00 | 4,910.00 | 4,925.00 | 4,885.32 | -0.61% | 17,444 |
| Sep 21, 2026 | 5,040.00 | 5,040.00 | 4,910.00 | 4,955.00 | 4,915.08 | -1.10% | 28,018 |
| Sep 18, 2026 | 5,000.00 | 5,060.00 | 4,965.00 | 5,010.00 | 4,969.64 | 0.60% | 13,190 |
| Sep 17, 2026 | 4,985.00 | 4,995.00 | 4,920.00 | 4,980.00 | 4,939.88 | 1.12% | 5,802 |
| Sep 16, 2026 | 5,040.00 | 5,210.00 | 4,870.00 | 4,925.00 | 4,885.32 | -1.10% | 50,627 |
| Sep 15, 2026 | 4,910.00 | 5,040.00 | 4,910.00 | 4,980.00 | 4,939.88 | 0.20% | 19,634 |
| Sep 14, 2026 | 4,855.00 | 5,050.00 | 4,770.00 | 4,970.00 | 4,929.96 | 2.79% | 41,579 |
| Sep 11, 2026 | 4,945.00 | 4,985.00 | 4,835.00 | 4,835.00 | 4,796.05 | -2.03% | 11,351 |
| Sep 10, 2026 | 4,880.00 | 4,940.00 | 4,795.00 | 4,935.00 | 4,895.24 | 1.23% | 17,900 |
| Sep 9, 2026 | 4,930.00 | 4,940.00 | 4,775.00 | 4,875.00 | 4,835.73 | 0.21% | 32,322 |
| Sep 8, 2026 | 4,855.00 | 4,870.00 | 4,775.00 | 4,865.00 | 4,825.81 | 1.78% | 17,778 |
| Sep 7, 2026 | 4,995.00 | 4,995.00 | 4,770.00 | 4,780.00 | 4,741.49 | -2.75% | 44,013 |
| Sep 4, 2026 | 4,970.00 | 5,040.00 | 4,890.00 | 4,915.00 | 4,875.40 | -0.71% | 24,948 |
| Sep 3, 2026 | 5,060.00 | 5,080.00 | 4,810.00 | 4,950.00 | 4,910.12 | -2.17% | 47,306 |
| Sep 2, 2026 | 5,100.00 | 5,160.00 | 5,010.00 | 5,060.00 | 5,019.23 | -2.69% | 37,083 |
| Sep 1, 2026 | 5,320.00 | 5,320.00 | 4,990.00 | 5,200.00 | 5,158.11 | -2.99% | 186,429 |
| Aug 31, 2026 | 5,500.00 | 5,500.00 | 5,160.00 | 5,360.00 | 5,316.82 | -3.42% | 90,004 |
| Aug 28, 2026 | 5,160.00 | 6,090.00 | 5,090.00 | 5,550.00 | 5,505.29 | 9.25% | 405,474 |
| Aug 27, 2026 | 5,050.00 | 5,180.00 | 4,995.00 | 5,080.00 | 5,039.07 | -0.39% | 46,112 |
| Aug 26, 2026 | 5,050.00 | 5,250.00 | 5,030.00 | 5,100.00 | 5,058.91 | 0.39% | 26,786 |
| Aug 25, 2026 | 5,000.00 | 5,130.00 | 4,760.00 | 5,080.00 | 5,039.07 | 3.57% | 37,138 |
| Aug 24, 2026 | 4,785.00 | 4,975.00 | 4,735.00 | 4,905.00 | 4,865.48 | 4.25% | 31,023 |
| Aug 21, 2026 | 4,765.00 | 4,830.00 | 4,655.00 | 4,705.00 | 4,667.09 | -0.53% | 100,235 |
| Aug 20, 2026 | 4,830.00 | 4,835.00 | 4,680.00 | 4,730.00 | 4,691.89 | -0.94% | 33,041 |
| Aug 19, 2026 | 4,950.00 | 4,950.00 | 4,695.00 | 4,775.00 | 4,736.53 | -5.07% | 71,417 |
| Aug 18, 2026 | 5,130.00 | 5,130.00 | 4,940.00 | 5,030.00 | 4,989.48 | -1.95% | 71,079 |
| Aug 14, 2026 | 5,360.00 | 5,380.00 | 5,090.00 | 5,130.00 | 5,088.67 | -3.75% | 53,946 |
| Aug 13, 2026 | 5,260.00 | 5,510.00 | 5,200.00 | 5,330.00 | 5,287.06 | 0.57% | 66,485 |
| Aug 12, 2026 | 5,140.00 | 5,560.00 | 4,975.00 | 5,300.00 | 5,257.30 | 1.92% | 123,181 |
| Aug 11, 2026 | 5,250.00 | 5,300.00 | 5,070.00 | 5,200.00 | 5,158.11 | -0.57% | 58,573 |
| Aug 10, 2026 | 5,210.00 | 5,380.00 | 5,120.00 | 5,230.00 | 5,187.87 | -0.57% | 132,673 |
| Aug 7, 2026 | 5,030.00 | 5,280.00 | 4,960.00 | 5,260.00 | 5,217.62 | 3.95% | 57,038 |
| Aug 6, 2026 | 5,320.00 | 5,360.00 | 5,000.00 | 5,060.00 | 5,019.23 | -6.81% | 59,554 |
| Aug 5, 2026 | 5,010.00 | 5,520.00 | 5,000.00 | 5,430.00 | 5,386.25 | 8.38% | 171,487 |
| Aug 4, 2026 | 4,800.00 | 5,110.00 | 4,790.00 | 5,010.00 | 4,969.64 | 3.19% | 113,747 |
| Aug 3, 2026 | 4,480.00 | 4,930.00 | 4,380.00 | 4,855.00 | 4,815.89 | 9.10% | 248,023 |