PonyLink Co., Ltd. (KOSDAQ:064800)
South Korea
· Delayed Price · Currency is KRW 755.00
-4.00 (-0.53%)
At close: Mar 6, 2026
PonyLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 750.00 | 750.00 | 693.00 | 710.00 | 710.00 | -5.96% | 378,592 |
| Mar 6, 2026 | 720.00 | 766.00 | 720.00 | 755.00 | 755.00 | -0.53% | 185,606 |
| Mar 5, 2026 | 726.00 | 764.00 | 715.00 | 759.00 | 759.00 | 5.27% | 489,302 |
| Mar 4, 2026 | 771.00 | 771.00 | 698.00 | 721.00 | 721.00 | -6.97% | 417,538 |
| Mar 3, 2026 | 778.00 | 800.00 | 745.00 | 775.00 | 775.00 | -0.39% | 516,114 |
| Feb 27, 2026 | 799.00 | 800.00 | 778.00 | 778.00 | 778.00 | -2.63% | 293,082 |
| Feb 26, 2026 | 799.00 | 810.00 | 787.00 | 799.00 | 799.00 | - | 398,418 |
| Feb 25, 2026 | 800.00 | 811.00 | 785.00 | 799.00 | 799.00 | -0.13% | 412,025 |
| Feb 24, 2026 | 787.00 | 800.00 | 766.00 | 800.00 | 800.00 | 1.39% | 391,229 |
| Feb 23, 2026 | 802.00 | 808.00 | 785.00 | 789.00 | 789.00 | -2.47% | 439,047 |
| Feb 20, 2026 | 810.00 | 815.00 | 796.00 | 809.00 | 809.00 | -0.25% | 412,634 |
| Feb 19, 2026 | 815.00 | 820.00 | 791.00 | 811.00 | 811.00 | -0.49% | 496,701 |
| Feb 13, 2026 | 793.00 | 850.00 | 775.00 | 815.00 | 815.00 | 2.13% | 1,095,298 |
| Feb 12, 2026 | 825.00 | 829.00 | 794.00 | 798.00 | 798.00 | -2.92% | 505,104 |
| Feb 11, 2026 | 819.00 | 825.00 | 800.00 | 822.00 | 822.00 | 0.37% | 276,839 |
| Feb 10, 2026 | 809.00 | 825.00 | 800.00 | 819.00 | 819.00 | 1.11% | 234,312 |
| Feb 9, 2026 | 809.00 | 815.00 | 793.00 | 810.00 | 810.00 | 0.12% | 397,717 |
| Feb 6, 2026 | 814.00 | 814.00 | 783.00 | 809.00 | 809.00 | -0.12% | 330,665 |
| Feb 5, 2026 | 807.00 | 828.00 | 794.00 | 810.00 | 810.00 | 0.37% | 266,172 |
| Feb 4, 2026 | 795.00 | 815.00 | 789.00 | 807.00 | 807.00 | 1.51% | 259,343 |
| Feb 3, 2026 | 784.00 | 797.00 | 780.00 | 795.00 | 795.00 | 1.53% | 206,524 |
| Feb 2, 2026 | 802.00 | 808.00 | 780.00 | 783.00 | 783.00 | -2.49% | 366,022 |
| Jan 30, 2026 | 805.00 | 814.00 | 788.00 | 803.00 | 803.00 | - | 521,055 |
| Jan 29, 2026 | 808.00 | 808.00 | 787.00 | 803.00 | 803.00 | -0.62% | 591,119 |
| Jan 28, 2026 | 812.00 | 816.00 | 800.00 | 808.00 | 808.00 | -0.37% | 549,103 |
| Jan 27, 2026 | 825.00 | 835.00 | 800.00 | 811.00 | 811.00 | -1.70% | 425,874 |
| Jan 26, 2026 | 812.00 | 837.00 | 807.00 | 825.00 | 825.00 | 1.60% | 427,984 |
| Jan 23, 2026 | 802.00 | 820.00 | 801.00 | 812.00 | 812.00 | 0.87% | 351,300 |
| Jan 22, 2026 | 812.00 | 816.00 | 800.00 | 805.00 | 805.00 | -0.49% | 292,969 |
| Jan 21, 2026 | 815.00 | 815.00 | 796.00 | 809.00 | 809.00 | -0.74% | 250,740 |
| Jan 20, 2026 | 810.00 | 835.00 | 804.00 | 815.00 | 815.00 | 0.49% | 221,740 |
| Jan 19, 2026 | 815.00 | 817.00 | 798.00 | 811.00 | 811.00 | -0.49% | 263,922 |
| Jan 16, 2026 | 807.00 | 816.00 | 790.00 | 815.00 | 815.00 | 0.99% | 258,376 |
| Jan 15, 2026 | 807.00 | 811.00 | 799.00 | 807.00 | 807.00 | -0.86% | 236,533 |
| Jan 14, 2026 | 817.00 | 817.00 | 799.00 | 814.00 | 814.00 | -0.61% | 259,269 |
| Jan 13, 2026 | 813.00 | 827.00 | 798.00 | 819.00 | 819.00 | -0.12% | 178,574 |
| Jan 12, 2026 | 799.00 | 821.00 | 787.00 | 820.00 | 820.00 | 4.19% | 421,724 |
| Jan 9, 2026 | 810.00 | 818.00 | 780.00 | 787.00 | 787.00 | -3.67% | 324,835 |
| Jan 8, 2026 | 824.00 | 858.00 | 804.00 | 817.00 | 817.00 | -0.61% | 280,407 |
| Jan 7, 2026 | 821.00 | 843.00 | 800.00 | 822.00 | 822.00 | 0.12% | 238,934 |
| Jan 6, 2026 | 832.00 | 846.00 | 813.00 | 821.00 | 821.00 | -0.97% | 178,890 |
| Jan 5, 2026 | 860.00 | 860.00 | 820.00 | 829.00 | 829.00 | -2.47% | 342,501 |
| Jan 2, 2026 | 836.00 | 906.00 | 836.00 | 850.00 | 850.00 | 1.80% | 671,494 |
| Dec 30, 2025 | 814.00 | 835.00 | 804.00 | 835.00 | 835.00 | 1.95% | 102,474 |
| Dec 29, 2025 | 809.00 | 819.00 | 800.00 | 819.00 | 819.00 | 1.24% | 116,943 |
| Dec 26, 2025 | 831.00 | 845.00 | 791.00 | 809.00 | 809.00 | -2.65% | 470,672 |
| Dec 24, 2025 | 815.00 | 835.00 | 812.00 | 831.00 | 831.00 | 1.09% | 132,760 |
| Dec 23, 2025 | 857.00 | 899.00 | 812.00 | 822.00 | 822.00 | -4.08% | 272,761 |
| Dec 22, 2025 | 846.00 | 895.00 | 845.00 | 857.00 | 857.00 | 1.30% | 331,969 |
| Dec 19, 2025 | 825.00 | 848.00 | 803.00 | 846.00 | 846.00 | 3.93% | 191,705 |
| Dec 18, 2025 | 834.00 | 834.00 | 801.00 | 814.00 | 814.00 | -2.40% | 212,081 |
| Dec 17, 2025 | 855.00 | 855.00 | 831.00 | 834.00 | 834.00 | -0.83% | 168,825 |
| Dec 16, 2025 | 848.00 | 889.00 | 838.00 | 841.00 | 841.00 | -1.41% | 190,303 |
| Dec 15, 2025 | 882.00 | 888.00 | 830.00 | 853.00 | 853.00 | -4.16% | 424,116 |
| Dec 12, 2025 | 911.00 | 916.00 | 873.00 | 890.00 | 890.00 | -3.16% | 479,601 |
| Dec 11, 2025 | 938.00 | 949.00 | 880.00 | 919.00 | 919.00 | -2.23% | 234,235 |
| Dec 10, 2025 | 934.00 | 968.00 | 919.00 | 940.00 | 940.00 | 0.64% | 1,353,456 |
| Dec 9, 2025 | 791.00 | 940.00 | 791.00 | 934.00 | 934.00 | 16.90% | 1,932,456 |
| Dec 8, 2025 | 808.00 | 815.00 | 799.00 | 799.00 | 799.00 | -1.11% | 102,873 |
| 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 |