Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea
· Delayed Price · Currency is KRW 8,680.00
+370.00 (4.45%)
At close: Dec 5, 2025
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,310.00 | 8,990.00 | 8,260.00 | 8,680.00 | 8,680.00 | 4.45% | 54,334 |
| Dec 4, 2025 | 8,510.00 | 8,570.00 | 8,240.00 | 8,310.00 | 8,310.00 | -2.92% | 43,363 |
| Dec 3, 2025 | 8,560.00 | 8,700.00 | 8,440.00 | 8,560.00 | 8,560.00 | - | 31,062 |
| Dec 2, 2025 | 8,340.00 | 8,580.00 | 8,300.00 | 8,560.00 | 8,560.00 | 2.64% | 33,882 |
| Dec 1, 2025 | 8,200.00 | 8,520.00 | 8,200.00 | 8,340.00 | 8,340.00 | 0.97% | 52,101 |
| Nov 28, 2025 | 8,110.00 | 8,320.00 | 8,060.00 | 8,260.00 | 8,260.00 | 1.85% | 37,144 |
| Nov 27, 2025 | 8,180.00 | 8,210.00 | 8,060.00 | 8,110.00 | 8,110.00 | -0.37% | 21,550 |
| Nov 26, 2025 | 8,120.00 | 8,340.00 | 8,020.00 | 8,140.00 | 8,140.00 | 0.25% | 54,233 |
| Nov 25, 2025 | 7,930.00 | 8,190.00 | 7,820.00 | 8,120.00 | 8,120.00 | 1.88% | 57,660 |
| Nov 24, 2025 | 8,240.00 | 8,240.00 | 7,890.00 | 7,970.00 | 7,970.00 | -1.60% | 69,567 |
| Nov 21, 2025 | 7,900.00 | 8,420.00 | 7,810.00 | 8,100.00 | 8,100.00 | 1.00% | 73,186 |
| Nov 20, 2025 | 7,700.00 | 8,030.00 | 7,700.00 | 8,020.00 | 8,020.00 | 4.16% | 32,070 |
| Nov 19, 2025 | 7,790.00 | 7,880.00 | 7,670.00 | 7,700.00 | 7,700.00 | 0.13% | 34,472 |
| Nov 18, 2025 | 7,900.00 | 8,010.00 | 7,680.00 | 7,690.00 | 7,690.00 | -4.00% | 108,748 |
| Nov 17, 2025 | 8,110.00 | 8,110.00 | 7,980.00 | 8,010.00 | 8,010.00 | - | 24,845 |
| Nov 14, 2025 | 8,100.00 | 8,150.00 | 7,960.00 | 8,010.00 | 8,010.00 | -1.23% | 58,074 |
| Nov 13, 2025 | 8,150.00 | 8,290.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.22% | 23,824 |
| Nov 12, 2025 | 8,150.00 | 8,240.00 | 7,960.00 | 8,210.00 | 8,210.00 | 2.75% | 31,073 |
| Nov 11, 2025 | 8,040.00 | 8,230.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.62% | 36,014 |
| Nov 10, 2025 | 7,830.00 | 8,070.00 | 7,780.00 | 8,040.00 | 8,040.00 | 2.68% | 34,869 |
| Nov 7, 2025 | 7,970.00 | 7,970.00 | 7,690.00 | 7,830.00 | 7,830.00 | -1.01% | 58,460 |
| Nov 6, 2025 | 8,050.00 | 8,100.00 | 7,870.00 | 7,910.00 | 7,910.00 | -0.50% | 30,460 |
| Nov 5, 2025 | 8,070.00 | 8,160.00 | 7,700.00 | 7,950.00 | 7,950.00 | -2.57% | 79,226 |
| Nov 4, 2025 | 8,250.00 | 8,360.00 | 7,910.00 | 8,160.00 | 8,160.00 | -2.39% | 222,268 |
| Nov 3, 2025 | 8,230.00 | 8,550.00 | 8,070.00 | 8,360.00 | 8,360.00 | 2.83% | 69,269 |
| Oct 31, 2025 | 7,960.00 | 8,230.00 | 7,900.00 | 8,130.00 | 8,130.00 | 3.44% | 73,145 |
| Oct 30, 2025 | 8,430.00 | 8,630.00 | 7,850.00 | 7,860.00 | 7,860.00 | -6.32% | 193,622 |
| Oct 29, 2025 | 8,610.00 | 8,610.00 | 8,350.00 | 8,390.00 | 8,390.00 | -1.76% | 75,202 |
| Oct 28, 2025 | 8,720.00 | 8,960.00 | 8,330.00 | 8,540.00 | 8,540.00 | -2.06% | 231,326 |
| Oct 27, 2025 | 8,590.00 | 8,830.00 | 8,590.00 | 8,720.00 | 8,720.00 | 1.51% | 36,668 |
| Oct 24, 2025 | 8,560.00 | 8,650.00 | 8,430.00 | 8,590.00 | 8,590.00 | 0.35% | 34,387 |
| Oct 23, 2025 | 8,600.00 | 8,670.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.47% | 26,628 |
| Oct 22, 2025 | 8,580.00 | 8,700.00 | 8,430.00 | 8,600.00 | 8,600.00 | 0.23% | 49,273 |
| Oct 21, 2025 | 8,970.00 | 8,980.00 | 8,530.00 | 8,580.00 | 8,580.00 | -3.81% | 72,426 |
| Oct 20, 2025 | 8,840.00 | 8,970.00 | 8,700.00 | 8,920.00 | 8,920.00 | 0.79% | 24,535 |
| Oct 17, 2025 | 8,970.00 | 9,050.00 | 8,700.00 | 8,850.00 | 8,850.00 | -1.34% | 55,077 |
| Oct 16, 2025 | 9,050.00 | 9,230.00 | 8,900.00 | 8,970.00 | 8,970.00 | -0.55% | 57,653 |
| Oct 15, 2025 | 8,910.00 | 9,140.00 | 8,900.00 | 9,020.00 | 9,020.00 | 0.56% | 20,201 |
| Oct 14, 2025 | 9,290.00 | 9,360.00 | 8,860.00 | 8,970.00 | 8,970.00 | -3.44% | 77,963 |
| Oct 13, 2025 | 9,200.00 | 9,400.00 | 9,070.00 | 9,290.00 | 9,290.00 | 0.98% | 51,937 |
| Oct 10, 2025 | 9,600.00 | 9,640.00 | 9,100.00 | 9,200.00 | 9,200.00 | -3.16% | 78,195 |
| Oct 2, 2025 | 9,480.00 | 9,520.00 | 9,360.00 | 9,500.00 | 9,500.00 | 0.21% | 33,740 |
| Oct 1, 2025 | 9,520.00 | 9,580.00 | 9,260.00 | 9,480.00 | 9,430.00 | 0.11% | 37,172 |
| Sep 30, 2025 | 9,420.00 | 9,680.00 | 9,290.00 | 9,470.00 | 9,420.05 | 0.53% | 72,036 |
| Sep 29, 2025 | 9,560.00 | 9,650.00 | 9,370.00 | 9,420.00 | 9,370.32 | -1.46% | 51,483 |
| Sep 26, 2025 | 9,800.00 | 9,810.00 | 9,390.00 | 9,560.00 | 9,509.58 | -2.94% | 81,919 |
| Sep 25, 2025 | 9,810.00 | 9,880.00 | 9,690.00 | 9,850.00 | 9,798.05 | 0.41% | 47,029 |
| Sep 24, 2025 | 10,040.00 | 10,040.00 | 9,800.00 | 9,810.00 | 9,758.26 | -2.19% | 50,645 |
| Sep 23, 2025 | 10,500.00 | 10,510.00 | 9,990.00 | 10,030.00 | 9,977.10 | -3.84% | 70,717 |
| Sep 22, 2025 | 10,590.00 | 10,670.00 | 10,430.00 | 10,430.00 | 10,374.99 | -1.70% | 40,954 |
| Sep 19, 2025 | 10,600.00 | 10,700.00 | 10,450.00 | 10,610.00 | 10,554.04 | 0.09% | 28,549 |
| Sep 18, 2025 | 10,590.00 | 10,770.00 | 10,500.00 | 10,600.00 | 10,544.09 | -0.09% | 19,118 |
| Sep 17, 2025 | 10,900.00 | 10,980.00 | 10,520.00 | 10,610.00 | 10,554.04 | -2.66% | 63,546 |
| Sep 16, 2025 | 11,100.00 | 11,220.00 | 10,730.00 | 10,900.00 | 10,842.51 | -0.91% | 57,562 |
| Sep 15, 2025 | 10,670.00 | 11,090.00 | 10,490.00 | 11,000.00 | 10,941.98 | 3.00% | 73,494 |
| Sep 12, 2025 | 10,770.00 | 10,890.00 | 10,590.00 | 10,680.00 | 10,623.67 | -0.74% | 39,581 |
| Sep 11, 2025 | 10,590.00 | 10,800.00 | 10,410.00 | 10,760.00 | 10,703.25 | 1.70% | 89,382 |
| Sep 10, 2025 | 10,710.00 | 11,090.00 | 10,520.00 | 10,580.00 | 10,524.20 | -1.12% | 138,185 |
| Sep 9, 2025 | 10,510.00 | 11,240.00 | 10,450.00 | 10,700.00 | 10,643.57 | 2.79% | 213,255 |
| Sep 8, 2025 | 10,450.00 | 10,610.00 | 10,310.00 | 10,410.00 | 10,355.09 | -0.95% | 40,616 |
| Sep 5, 2025 | 10,280.00 | 10,760.00 | 10,100.00 | 10,510.00 | 10,454.57 | 3.34% | 100,105 |
| Sep 4, 2025 | 9,900.00 | 10,240.00 | 9,850.00 | 10,170.00 | 10,116.36 | 1.90% | 41,533 |
| Sep 3, 2025 | 9,630.00 | 10,000.00 | 9,540.00 | 9,980.00 | 9,927.36 | 3.53% | 49,092 |
| Sep 2, 2025 | 9,350.00 | 9,720.00 | 9,350.00 | 9,640.00 | 9,589.16 | 1.15% | 55,978 |
| Sep 1, 2025 | 9,540.00 | 9,730.00 | 9,440.00 | 9,530.00 | 9,479.74 | - | 57,736 |
| Aug 29, 2025 | 9,620.00 | 9,750.00 | 9,480.00 | 9,530.00 | 9,479.74 | -0.94% | 39,363 |
| Aug 28, 2025 | 9,440.00 | 9,800.00 | 9,280.00 | 9,620.00 | 9,569.26 | 2.45% | 77,589 |
| Aug 27, 2025 | 9,570.00 | 9,750.00 | 9,270.00 | 9,390.00 | 9,340.47 | -1.88% | 117,661 |
| Aug 26, 2025 | 9,690.00 | 9,830.00 | 9,530.00 | 9,570.00 | 9,519.53 | -1.24% | 41,075 |
| Aug 25, 2025 | 10,020.00 | 10,020.00 | 9,520.00 | 9,690.00 | 9,638.89 | -1.32% | 127,434 |
| Aug 22, 2025 | 9,740.00 | 10,000.00 | 9,670.00 | 9,820.00 | 9,768.21 | 0.82% | 52,834 |
| Aug 21, 2025 | 9,800.00 | 9,920.00 | 9,630.00 | 9,740.00 | 9,688.63 | 0.72% | 35,665 |
| Aug 20, 2025 | 10,110.00 | 10,110.00 | 9,600.00 | 9,670.00 | 9,619.00 | -4.73% | 150,757 |
| Aug 19, 2025 | 10,420.00 | 10,420.00 | 9,900.00 | 10,150.00 | 10,096.47 | -1.84% | 150,713 |
| Aug 18, 2025 | 10,700.00 | 10,770.00 | 10,190.00 | 10,340.00 | 10,285.46 | -4.44% | 107,164 |
| Aug 14, 2025 | 10,500.00 | 10,920.00 | 10,290.00 | 10,820.00 | 10,762.93 | 2.66% | 95,073 |
| Aug 13, 2025 | 10,460.00 | 10,580.00 | 10,210.00 | 10,540.00 | 10,484.41 | 0.86% | 58,940 |
| Aug 12, 2025 | 10,680.00 | 10,860.00 | 10,300.00 | 10,450.00 | 10,394.88 | -2.70% | 110,892 |
| Aug 11, 2025 | 11,280.00 | 11,280.00 | 10,690.00 | 10,740.00 | 10,683.35 | -4.79% | 169,381 |
| Aug 8, 2025 | 10,830.00 | 11,320.00 | 10,770.00 | 11,280.00 | 11,220.51 | 4.44% | 270,414 |
| Aug 7, 2025 | 10,420.00 | 10,920.00 | 10,000.00 | 10,800.00 | 10,743.04 | 4.55% | 224,878 |
| Aug 6, 2025 | 10,120.00 | 10,400.00 | 9,910.00 | 10,330.00 | 10,275.52 | 1.77% | 128,185 |
| Aug 5, 2025 | 9,990.00 | 10,240.00 | 9,570.00 | 10,150.00 | 10,096.47 | 3.36% | 155,733 |
| Aug 4, 2025 | 9,860.00 | 10,100.00 | 9,570.00 | 9,820.00 | 9,768.21 | -0.61% | 178,771 |
| Aug 1, 2025 | 10,520.00 | 10,760.00 | 9,880.00 | 9,880.00 | 9,827.89 | -8.69% | 267,214 |
| Jul 31, 2025 | 10,710.00 | 12,050.00 | 10,710.00 | 10,820.00 | 10,762.93 | -0.37% | 580,701 |
| Jul 30, 2025 | 11,060.00 | 11,060.00 | 10,520.00 | 10,860.00 | 10,802.72 | -1.27% | 142,798 |
| Jul 29, 2025 | 10,040.00 | 11,190.00 | 10,020.00 | 11,000.00 | 10,941.98 | 8.16% | 472,050 |
| Jul 28, 2025 | 10,280.00 | 10,390.00 | 10,010.00 | 10,170.00 | 10,116.36 | -1.07% | 53,407 |
| Jul 25, 2025 | 10,220.00 | 10,400.00 | 10,050.00 | 10,280.00 | 10,225.78 | 0.59% | 62,972 |
| Jul 24, 2025 | 10,340.00 | 10,420.00 | 9,950.00 | 10,220.00 | 10,166.10 | 0.20% | 171,568 |
| Jul 23, 2025 | 10,440.00 | 10,440.00 | 9,810.00 | 10,200.00 | 10,146.20 | -1.92% | 241,707 |
| Jul 22, 2025 | 10,520.00 | 10,540.00 | 9,950.00 | 10,400.00 | 10,345.15 | -0.76% | 205,564 |
| Jul 21, 2025 | 10,570.00 | 10,870.00 | 10,250.00 | 10,480.00 | 10,424.73 | -2.96% | 354,208 |
| Jul 18, 2025 | 11,800.00 | 11,800.00 | 10,510.00 | 10,800.00 | 10,743.04 | -6.66% | 380,008 |
| Jul 17, 2025 | 11,390.00 | 11,690.00 | 11,060.00 | 11,570.00 | 11,508.98 | 1.22% | 203,315 |
| Jul 16, 2025 | 11,370.00 | 11,690.00 | 11,050.00 | 11,430.00 | 11,369.72 | -0.70% | 285,309 |
| Jul 15, 2025 | 12,480.00 | 12,630.00 | 11,230.00 | 11,510.00 | 11,449.29 | -9.01% | 569,993 |
| Jul 14, 2025 | 12,000.00 | 13,440.00 | 12,000.00 | 12,650.00 | 12,583.28 | 5.59% | 369,570 |
| Jul 11, 2025 | 12,300.00 | 12,300.00 | 11,750.00 | 11,980.00 | 11,916.81 | -1.96% | 87,279 |