Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea · Delayed Price · Currency is KRW 4,950.00
-110.00 (-2.17%)
At close: Sep 3, 2026
Pond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,060.00 | 5,080.00 | 4,810.00 | 4,950.00 | 4,950.00 | -2.17% | 47,306 |
| Sep 2, 2026 | 5,100.00 | 5,160.00 | 5,010.00 | 5,060.00 | 5,060.00 | -2.69% | 37,083 |
| Sep 1, 2026 | 5,320.00 | 5,320.00 | 4,990.00 | 5,200.00 | 5,200.00 | -2.99% | 186,429 |
| Aug 31, 2026 | 5,500.00 | 5,500.00 | 5,160.00 | 5,360.00 | 5,360.00 | -3.42% | 90,004 |
| Aug 28, 2026 | 5,160.00 | 6,090.00 | 5,090.00 | 5,550.00 | 5,550.00 | 9.25% | 405,474 |
| Aug 27, 2026 | 5,050.00 | 5,180.00 | 4,995.00 | 5,080.00 | 5,080.00 | -0.39% | 46,112 |
| Aug 26, 2026 | 5,050.00 | 5,250.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 26,786 |
| Aug 25, 2026 | 5,000.00 | 5,130.00 | 4,760.00 | 5,080.00 | 5,080.00 | 3.57% | 37,138 |
| Aug 24, 2026 | 4,785.00 | 4,975.00 | 4,735.00 | 4,905.00 | 4,905.00 | 4.25% | 31,023 |
| Aug 21, 2026 | 4,765.00 | 4,830.00 | 4,655.00 | 4,705.00 | 4,705.00 | -0.53% | 100,235 |
| Aug 20, 2026 | 4,830.00 | 4,835.00 | 4,680.00 | 4,730.00 | 4,730.00 | -0.94% | 33,041 |
| Aug 19, 2026 | 4,950.00 | 4,950.00 | 4,695.00 | 4,775.00 | 4,775.00 | -5.07% | 71,417 |
| Aug 18, 2026 | 5,130.00 | 5,130.00 | 4,940.00 | 5,030.00 | 5,030.00 | -1.95% | 71,079 |
| Aug 14, 2026 | 5,360.00 | 5,380.00 | 5,090.00 | 5,130.00 | 5,130.00 | -3.75% | 53,946 |
| Aug 13, 2026 | 5,260.00 | 5,510.00 | 5,200.00 | 5,330.00 | 5,330.00 | 0.57% | 66,485 |
| Aug 12, 2026 | 5,140.00 | 5,560.00 | 4,975.00 | 5,300.00 | 5,300.00 | 1.92% | 123,181 |
| 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 |