PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea
· Delayed Price · Currency is KRW 808.00
+14.00 (1.76%)
At close: Dec 5, 2025
PonyLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 804.00 | 808.00 | 789.00 | 808.00 | 808.00 | 1.76% | 93,186 |
| Dec 4, 2025 | 800.00 | 815.00 | 793.00 | 794.00 | 794.00 | -1.85% | 191,268 |
| Dec 3, 2025 | 807.00 | 814.00 | 792.00 | 809.00 | 809.00 | 0.25% | 174,485 |
| Dec 2, 2025 | 812.00 | 821.00 | 802.00 | 807.00 | 807.00 | -0.62% | 156,270 |
| Dec 1, 2025 | 830.00 | 840.00 | 812.00 | 812.00 | 812.00 | -1.34% | 284,694 |
| Nov 28, 2025 | 808.00 | 834.00 | 804.00 | 823.00 | 823.00 | 1.86% | 372,972 |
| Nov 27, 2025 | 800.00 | 830.00 | 792.00 | 808.00 | 808.00 | 0.50% | 257,145 |
| Nov 26, 2025 | 778.00 | 823.00 | 768.00 | 804.00 | 804.00 | 3.47% | 664,430 |
| Nov 25, 2025 | 790.00 | 802.00 | 770.00 | 777.00 | 777.00 | -1.65% | 128,987 |
| Nov 24, 2025 | 764.00 | 809.00 | 745.00 | 790.00 | 790.00 | 3.40% | 304,884 |
| Nov 21, 2025 | 773.00 | 785.00 | 761.00 | 764.00 | 764.00 | -2.92% | 291,938 |
| Nov 20, 2025 | 841.00 | 841.00 | 776.00 | 787.00 | 787.00 | - | 159,415 |
| Nov 19, 2025 | 806.00 | 806.00 | 776.00 | 787.00 | 787.00 | -1.50% | 320,537 |
| Nov 18, 2025 | 799.00 | 830.00 | 790.00 | 799.00 | 799.00 | -0.62% | 126,849 |
| Nov 17, 2025 | 840.00 | 843.00 | 798.00 | 804.00 | 804.00 | -4.29% | 315,673 |
| Nov 14, 2025 | 855.00 | 861.00 | 821.00 | 840.00 | 840.00 | -1.75% | 207,431 |
| Nov 13, 2025 | 825.00 | 902.00 | 822.00 | 855.00 | 855.00 | 4.01% | 704,090 |
| Nov 12, 2025 | 802.00 | 823.00 | 794.00 | 822.00 | 822.00 | 2.62% | 318,151 |
| Nov 11, 2025 | 800.00 | 822.00 | 792.00 | 801.00 | 801.00 | - | 282,257 |
| Nov 10, 2025 | 810.00 | 826.00 | 786.00 | 801.00 | 801.00 | -1.11% | 667,280 |
| Nov 7, 2025 | 803.00 | 810.00 | 776.00 | 810.00 | 810.00 | -0.12% | 519,103 |
| Nov 6, 2025 | 829.00 | 842.00 | 804.00 | 811.00 | 811.00 | -2.17% | 193,629 |
| Nov 5, 2025 | 839.00 | 861.00 | 795.00 | 829.00 | 829.00 | -1.19% | 417,964 |
| Nov 4, 2025 | 787.00 | 858.00 | 787.00 | 839.00 | 839.00 | 6.20% | 786,549 |
| Nov 3, 2025 | 830.00 | 835.00 | 789.00 | 790.00 | 790.00 | -4.82% | 485,574 |
| Oct 31, 2025 | 809.00 | 830.00 | 799.00 | 830.00 | 830.00 | 2.60% | 301,201 |
| Oct 30, 2025 | 815.00 | 830.00 | 802.00 | 809.00 | 809.00 | -0.74% | 221,804 |
| Oct 29, 2025 | 836.00 | 836.00 | 807.00 | 815.00 | 815.00 | -2.51% | 238,491 |
| Oct 28, 2025 | 828.00 | 843.00 | 820.00 | 836.00 | 836.00 | 1.46% | 121,107 |
| Oct 27, 2025 | 815.00 | 829.00 | 782.00 | 824.00 | 824.00 | 0.98% | 615,069 |
| Oct 24, 2025 | 859.00 | 859.00 | 799.00 | 816.00 | 816.00 | -4.11% | 785,823 |
| Oct 23, 2025 | 844.00 | 859.00 | 834.00 | 851.00 | 851.00 | 0.83% | 174,337 |
| Oct 22, 2025 | 832.00 | 851.00 | 815.00 | 844.00 | 844.00 | 1.44% | 264,930 |
| Oct 21, 2025 | 834.00 | 864.00 | 822.00 | 832.00 | 832.00 | -0.36% | 283,197 |
| Oct 20, 2025 | 821.00 | 849.00 | 815.00 | 835.00 | 835.00 | 1.83% | 409,153 |
| Oct 17, 2025 | 850.00 | 868.00 | 785.00 | 820.00 | 820.00 | -3.53% | 705,028 |
| Oct 16, 2025 | 897.00 | 897.00 | 842.00 | 850.00 | 850.00 | -2.63% | 276,662 |
| Oct 15, 2025 | 865.00 | 873.00 | 844.00 | 873.00 | 873.00 | 0.58% | 947,977 |
| Oct 14, 2025 | 888.00 | 902.00 | 857.00 | 868.00 | 868.00 | -3.02% | 451,630 |
| Oct 13, 2025 | 885.00 | 929.00 | 885.00 | 895.00 | 895.00 | -1.43% | 174,346 |
| Oct 10, 2025 | 922.00 | 949.00 | 881.00 | 908.00 | 908.00 | -1.52% | 603,753 |
| Oct 2, 2025 | 927.00 | 937.00 | 915.00 | 922.00 | 922.00 | -0.54% | 271,137 |
| Oct 1, 2025 | 937.00 | 942.00 | 920.00 | 927.00 | 927.00 | -1.07% | 197,411 |
| Sep 30, 2025 | 931.00 | 959.00 | 926.00 | 937.00 | 937.00 | -0.21% | 148,408 |
| Sep 29, 2025 | 938.00 | 947.00 | 923.00 | 939.00 | 939.00 | -0.11% | 114,122 |
| Sep 26, 2025 | 958.00 | 960.00 | 923.00 | 940.00 | 940.00 | -1.88% | 267,956 |
| Sep 25, 2025 | 945.00 | 964.00 | 933.00 | 958.00 | 958.00 | 1.27% | 131,582 |
| Sep 24, 2025 | 951.00 | 958.00 | 936.00 | 946.00 | 946.00 | -0.53% | 264,695 |
| Sep 23, 2025 | 958.00 | 973.00 | 945.00 | 951.00 | 951.00 | -0.73% | 198,796 |
| Sep 22, 2025 | 963.00 | 992.00 | 945.00 | 958.00 | 958.00 | -0.31% | 283,072 |
| Sep 19, 2025 | 983.00 | 992.00 | 960.00 | 961.00 | 961.00 | -2.24% | 251,340 |
| Sep 18, 2025 | 964.00 | 994.00 | 964.00 | 983.00 | 983.00 | 1.65% | 236,071 |
| Sep 17, 2025 | 973.00 | 996.00 | 960.00 | 967.00 | 967.00 | -0.62% | 167,909 |
| Sep 16, 2025 | 974.00 | 982.00 | 965.00 | 973.00 | 973.00 | -0.92% | 278,344 |
| Sep 15, 2025 | 995.00 | 1,004.00 | 972.00 | 982.00 | 982.00 | -1.31% | 336,756 |
| Sep 12, 2025 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 1.53% | 135,083 |
| Sep 11, 2025 | 991.00 | 991.00 | 979.00 | 980.00 | 980.00 | -1.11% | 139,654 |
| Sep 10, 2025 | 1,001.00 | 1,003.00 | 984.00 | 991.00 | 991.00 | -1.29% | 176,829 |
| Sep 9, 2025 | 965.00 | 1,038.00 | 959.00 | 1,004.00 | 1,004.00 | 3.51% | 708,074 |
| Sep 8, 2025 | 990.00 | 990.00 | 964.00 | 970.00 | 970.00 | -0.51% | 157,248 |
| Sep 5, 2025 | 986.00 | 996.00 | 969.00 | 975.00 | 975.00 | -0.20% | 180,054 |
| Sep 4, 2025 | 974.00 | 987.00 | 964.00 | 977.00 | 977.00 | 0.41% | 56,548 |
| Sep 3, 2025 | 962.00 | 979.00 | 953.00 | 973.00 | 973.00 | 1.14% | 148,245 |
| Sep 2, 2025 | 958.00 | 982.00 | 933.00 | 962.00 | 962.00 | -0.10% | 388,105 |
| Sep 1, 2025 | 970.00 | 999.00 | 960.00 | 963.00 | 963.00 | -0.72% | 178,977 |
| Aug 29, 2025 | 979.00 | 992.00 | 964.00 | 970.00 | 970.00 | -0.92% | 163,018 |
| Aug 28, 2025 | 1,000.00 | 1,000.00 | 971.00 | 979.00 | 979.00 | -1.90% | 153,967 |
| Aug 27, 2025 | 998.00 | 1,011.00 | 983.00 | 998.00 | 998.00 | - | 129,997 |
| Aug 26, 2025 | 965.00 | 1,010.00 | 965.00 | 998.00 | 998.00 | 1.84% | 243,967 |
| Aug 25, 2025 | 982.00 | 995.00 | 971.00 | 980.00 | 980.00 | -0.10% | 258,313 |
| Aug 22, 2025 | 951.00 | 983.00 | 945.00 | 981.00 | 981.00 | 3.26% | 221,965 |
| Aug 21, 2025 | 930.00 | 966.00 | 930.00 | 950.00 | 950.00 | 0.85% | 213,048 |
| Aug 20, 2025 | 932.00 | 943.00 | 915.00 | 942.00 | 942.00 | 0.21% | 408,106 |
| Aug 19, 2025 | 966.00 | 966.00 | 930.00 | 940.00 | 940.00 | -1.36% | 516,442 |
| Aug 18, 2025 | 984.00 | 995.00 | 950.00 | 953.00 | 953.00 | -3.35% | 682,815 |
| Aug 14, 2025 | 1,008.00 | 1,008.00 | 980.00 | 986.00 | 986.00 | -1.10% | 887,082 |
| Aug 13, 2025 | 988.00 | 1,019.00 | 978.00 | 997.00 | 997.00 | 0.91% | 517,816 |
| Aug 12, 2025 | 1,017.00 | 1,028.00 | 975.00 | 988.00 | 988.00 | -2.85% | 1,651,989 |
| Aug 11, 2025 | 1,034.00 | 1,048.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.39% | 280,570 |
| Aug 8, 2025 | 1,044.00 | 1,059.00 | 1,010.00 | 1,021.00 | 1,021.00 | -2.20% | 337,757 |
| Aug 7, 2025 | 1,059.00 | 1,060.00 | 1,010.00 | 1,044.00 | 1,044.00 | -1.42% | 268,196 |
| Aug 6, 2025 | 1,040.00 | 1,059.00 | 1,034.00 | 1,059.00 | 1,059.00 | 1.83% | 203,008 |
| Aug 5, 2025 | 1,052.00 | 1,067.00 | 1,029.00 | 1,040.00 | 1,040.00 | -1.14% | 388,539 |
| Aug 4, 2025 | 1,070.00 | 1,088.00 | 1,045.00 | 1,052.00 | 1,052.00 | -1.68% | 288,111 |
| Aug 1, 2025 | 1,098.00 | 1,098.00 | 1,052.00 | 1,070.00 | 1,070.00 | -0.93% | 235,926 |
| Jul 31, 2025 | 1,077.00 | 1,087.00 | 1,061.00 | 1,080.00 | 1,080.00 | 0.28% | 101,225 |
| Jul 30, 2025 | 1,078.00 | 1,099.00 | 1,060.00 | 1,077.00 | 1,077.00 | -0.09% | 154,229 |
| Jul 29, 2025 | 1,078.00 | 1,107.00 | 1,073.00 | 1,078.00 | 1,078.00 | - | 194,761 |
| Jul 28, 2025 | 1,100.00 | 1,100.00 | 1,078.00 | 1,078.00 | 1,078.00 | -2.00% | 209,628 |
| Jul 25, 2025 | 1,105.00 | 1,124.00 | 1,085.00 | 1,100.00 | 1,100.00 | -0.45% | 220,570 |
| Jul 24, 2025 | 1,118.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.81% | 265,252 |
| Jul 23, 2025 | 1,125.00 | 1,126.00 | 1,109.00 | 1,114.00 | 1,114.00 | -1.07% | 196,147 |
| Jul 22, 2025 | 1,129.00 | 1,148.00 | 1,112.00 | 1,126.00 | 1,126.00 | -0.35% | 179,889 |
| Jul 21, 2025 | 1,162.00 | 1,176.00 | 1,094.00 | 1,130.00 | 1,130.00 | -2.59% | 373,595 |
| Jul 18, 2025 | 1,177.00 | 1,177.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.17% | 211,129 |
| Jul 17, 2025 | 1,141.00 | 1,174.00 | 1,131.00 | 1,162.00 | 1,162.00 | 1.84% | 276,826 |
| Jul 16, 2025 | 1,161.00 | 1,164.00 | 1,135.00 | 1,141.00 | 1,141.00 | -2.14% | 276,844 |
| Jul 15, 2025 | 1,169.00 | 1,187.00 | 1,146.00 | 1,166.00 | 1,166.00 | -0.26% | 250,558 |
| Jul 14, 2025 | 1,176.00 | 1,190.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.60% | 232,675 |
| Jul 11, 2025 | 1,176.00 | 1,199.00 | 1,166.00 | 1,176.00 | 1,176.00 | 0.09% | 300,045 |