Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea
· Delayed Price · Currency is KRW 5,650.00
+460.00 (8.86%)
At close: Mar 5, 2026
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,400.00 | 5,820.00 | 5,220.00 | 5,650.00 | 5,650.00 | 8.86% | 84,067 |
| Mar 4, 2026 | 5,890.00 | 5,890.00 | 4,810.00 | 5,190.00 | 5,190.00 | -12.48% | 159,030 |
| Mar 3, 2026 | 6,120.00 | 6,120.00 | 5,800.00 | 5,930.00 | 5,930.00 | -4.51% | 97,532 |
| Feb 27, 2026 | 6,280.00 | 6,330.00 | 6,130.00 | 6,210.00 | 6,210.00 | -0.48% | 52,749 |
| Feb 26, 2026 | 6,310.00 | 6,800.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.16% | 118,239 |
| Feb 25, 2026 | 6,310.00 | 6,400.00 | 6,180.00 | 6,230.00 | 6,230.00 | 1.14% | 55,299 |
| Feb 24, 2026 | 6,240.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,160.00 | -1.28% | 49,494 |
| Feb 23, 2026 | 6,210.00 | 6,430.00 | 6,070.00 | 6,240.00 | 6,240.00 | 0.65% | 82,890 |
| Feb 20, 2026 | 6,380.00 | 6,470.00 | 6,180.00 | 6,200.00 | 6,200.00 | -3.13% | 113,491 |
| Feb 19, 2026 | 6,640.00 | 6,740.00 | 6,370.00 | 6,400.00 | 6,400.00 | -3.32% | 126,627 |
| Feb 13, 2026 | 7,000.00 | 7,000.00 | 6,520.00 | 6,620.00 | 6,620.00 | -7.80% | 224,748 |
| Feb 12, 2026 | 6,090.00 | 7,250.00 | 5,950.00 | 7,180.00 | 7,180.00 | 18.09% | 936,774 |
| Feb 11, 2026 | 6,180.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.83% | 57,036 |
| Feb 10, 2026 | 6,050.00 | 6,120.00 | 5,990.00 | 6,030.00 | 6,030.00 | - | 26,136 |
| Feb 9, 2026 | 5,900.00 | 6,040.00 | 5,820.00 | 6,030.00 | 6,030.00 | 3.79% | 72,438 |
| Feb 6, 2026 | 5,770.00 | 5,820.00 | 5,540.00 | 5,810.00 | 5,810.00 | 0.17% | 66,479 |
| Feb 5, 2026 | 5,840.00 | 6,030.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.53% | 76,872 |
| Feb 4, 2026 | 5,740.00 | 5,980.00 | 5,630.00 | 5,890.00 | 5,890.00 | 3.15% | 67,591 |
| Feb 3, 2026 | 5,700.00 | 5,900.00 | 5,610.00 | 5,710.00 | 5,710.00 | 2.51% | 85,200 |
| Feb 2, 2026 | 5,760.00 | 5,810.00 | 5,490.00 | 5,570.00 | 5,570.00 | -3.97% | 111,222 |
| Jan 30, 2026 | 5,320.00 | 6,010.00 | 5,280.00 | 5,800.00 | 5,800.00 | 9.02% | 235,882 |
| Jan 29, 2026 | 5,320.00 | 5,380.00 | 5,180.00 | 5,320.00 | 5,320.00 | 0.57% | 61,039 |
| Jan 28, 2026 | 5,210.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,290.00 | 1.54% | 66,821 |
| Jan 27, 2026 | 5,250.00 | 5,290.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.76% | 33,404 |
| Jan 26, 2026 | 5,200.00 | 5,280.00 | 5,080.00 | 5,250.00 | 5,250.00 | 2.74% | 54,932 |
| Jan 23, 2026 | 5,150.00 | 5,180.00 | 4,990.00 | 5,110.00 | 5,110.00 | 1.39% | 51,649 |
| Jan 22, 2026 | 4,955.00 | 5,190.00 | 4,935.00 | 5,040.00 | 5,040.00 | 2.13% | 85,080 |
| Jan 21, 2026 | 4,995.00 | 4,995.00 | 4,860.00 | 4,935.00 | 4,935.00 | -0.90% | 56,839 |
| Jan 20, 2026 | 4,945.00 | 5,060.00 | 4,830.00 | 4,980.00 | 4,980.00 | 0.81% | 81,884 |
| Jan 19, 2026 | 4,890.00 | 5,000.00 | 4,800.00 | 4,940.00 | 4,940.00 | -2.18% | 118,314 |
| Jan 16, 2026 | 5,040.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.10% | 26,803 |
| Jan 15, 2026 | 4,950.00 | 5,080.00 | 4,920.00 | 4,995.00 | 4,995.00 | - | 63,743 |
| Jan 14, 2026 | 4,980.00 | 5,060.00 | 4,965.00 | 4,995.00 | 4,995.00 | 0.20% | 58,981 |
| Jan 13, 2026 | 5,030.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.89% | 54,060 |
| Jan 12, 2026 | 5,150.00 | 5,160.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.14% | 64,306 |
| Jan 9, 2026 | 5,140.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.19% | 30,484 |
| Jan 8, 2026 | 5,260.00 | 5,260.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.91% | 75,977 |
| Jan 7, 2026 | 5,330.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,230.00 | 1.16% | 90,916 |
| Jan 6, 2026 | 5,200.00 | 5,260.00 | 5,140.00 | 5,170.00 | 5,170.00 | -1.34% | 80,921 |
| Jan 5, 2026 | 5,240.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,240.00 | -1.13% | 98,262 |
| Jan 2, 2026 | 5,830.00 | 5,880.00 | 5,170.00 | 5,300.00 | 5,300.00 | -6.21% | 291,394 |
| Dec 30, 2025 | 5,572.49 | 5,842.12 | 5,561.25 | 5,651.13 | 5,651.13 | 0.90% | 183,197 |
| Dec 29, 2025 | 5,432.05 | 5,600.57 | 5,432.05 | 5,600.57 | 5,600.57 | 1.42% | 109,674 |
| Dec 26, 2025 | 5,634.28 | 5,634.28 | 5,465.76 | 5,521.93 | 5,521.93 | -1.11% | 196,474 |
| Dec 24, 2025 | 5,639.90 | 5,645.51 | 5,555.63 | 5,583.72 | 5,583.72 | -1.00% | 93,645 |
| Dec 23, 2025 | 5,651.13 | 5,712.92 | 5,600.57 | 5,639.90 | 5,639.89 | -1.18% | 69,915 |
| Dec 22, 2025 | 5,763.48 | 5,763.48 | 5,381.49 | 5,707.30 | 5,707.30 | -0.39% | 106,128 |
| Dec 19, 2025 | 5,752.24 | 5,881.44 | 5,673.60 | 5,729.77 | 5,729.77 | -0.29% | 139,837 |
| Dec 18, 2025 | 5,735.39 | 5,785.95 | 5,651.13 | 5,746.63 | 5,746.63 | -0.49% | 111,304 |
| Dec 17, 2025 | 6,021.88 | 6,033.12 | 5,763.48 | 5,774.71 | 5,774.71 | -3.93% | 188,269 |
| Dec 16, 2025 | 5,825.27 | 6,083.67 | 5,802.80 | 6,010.65 | 6,010.65 | 2.79% | 315,270 |
| Dec 15, 2025 | 5,611.81 | 6,151.08 | 5,533.16 | 5,847.74 | 5,847.74 | 2.06% | 446,831 |
| Dec 12, 2025 | 5,774.71 | 5,853.36 | 5,656.75 | 5,729.77 | 5,729.77 | 0.10% | 203,838 |
| Dec 11, 2025 | 5,954.47 | 6,038.73 | 5,561.25 | 5,724.16 | 5,724.16 | -4.68% | 596,965 |
| Dec 10, 2025 | 5,864.59 | 6,128.61 | 5,724.16 | 6,005.03 | 6,005.03 | 3.79% | 865,682 |
| Dec 9, 2025 | 4,909.63 | 5,988.18 | 4,887.16 | 5,785.95 | 5,785.95 | 17.85% | 2,635,463 |
| Dec 8, 2025 | 4,881.54 | 4,982.66 | 4,780.43 | 4,909.63 | 4,909.63 | 0.69% | 139,935 |
| Dec 5, 2025 | 4,668.08 | 5,050.07 | 4,639.99 | 4,875.93 | 4,875.93 | 4.45% | 97,312 |
| Dec 4, 2025 | 4,780.43 | 4,814.13 | 4,628.76 | 4,668.08 | 4,668.08 | -2.92% | 77,618 |
| Dec 3, 2025 | 4,808.52 | 4,887.16 | 4,741.11 | 4,808.52 | 4,808.52 | - | 55,474 |
| Dec 2, 2025 | 4,684.93 | 4,819.75 | 4,662.46 | 4,808.52 | 4,808.52 | 2.64% | 60,728 |
| Dec 1, 2025 | 4,606.29 | 4,786.05 | 4,606.29 | 4,684.93 | 4,684.93 | 0.97% | 92,748 |
| Nov 28, 2025 | 4,555.73 | 4,673.70 | 4,527.65 | 4,639.99 | 4,639.99 | 1.85% | 66,122 |
| Nov 27, 2025 | 4,595.05 | 4,611.91 | 4,527.65 | 4,555.73 | 4,555.73 | -0.37% | 38,361 |
| Nov 26, 2025 | 4,561.35 | 4,684.93 | 4,505.18 | 4,572.58 | 4,572.58 | 0.25% | 96,543 |
| Nov 25, 2025 | 4,454.62 | 4,600.67 | 4,392.83 | 4,561.35 | 4,561.35 | 1.88% | 102,804 |
| Nov 24, 2025 | 4,628.76 | 4,628.76 | 4,432.15 | 4,477.09 | 4,477.09 | -1.60% | 123,840 |
| Nov 21, 2025 | 4,437.77 | 4,729.87 | 4,387.21 | 4,550.11 | 4,550.11 | 1.00% | 130,283 |
| Nov 20, 2025 | 4,325.42 | 4,510.79 | 4,325.42 | 4,505.18 | 4,505.18 | 4.16% | 57,089 |
| Nov 19, 2025 | 4,375.97 | 4,426.53 | 4,308.57 | 4,325.42 | 4,325.42 | 0.13% | 61,365 |
| Nov 18, 2025 | 4,437.77 | 4,499.56 | 4,314.18 | 4,319.80 | 4,319.80 | -4.00% | 193,590 |
| Nov 17, 2025 | 4,555.73 | 4,555.73 | 4,482.71 | 4,499.56 | 4,499.56 | - | 44,227 |
| Nov 14, 2025 | 4,550.11 | 4,578.20 | 4,471.47 | 4,499.56 | 4,499.56 | -1.23% | 103,381 |
| Nov 13, 2025 | 4,578.20 | 4,656.85 | 4,516.41 | 4,555.73 | 4,555.73 | -1.22% | 42,410 |
| Nov 12, 2025 | 4,578.20 | 4,628.76 | 4,471.47 | 4,611.91 | 4,611.91 | 2.75% | 55,314 |
| Nov 11, 2025 | 4,516.41 | 4,623.14 | 4,488.32 | 4,488.32 | 4,488.32 | -0.62% | 64,110 |
| Nov 10, 2025 | 4,398.44 | 4,533.26 | 4,370.36 | 4,516.41 | 4,516.41 | 2.68% | 62,072 |
| Nov 7, 2025 | 4,477.09 | 4,477.09 | 4,319.80 | 4,398.44 | 4,398.44 | -1.01% | 104,068 |
| Nov 6, 2025 | 4,522.03 | 4,550.11 | 4,420.91 | 4,443.38 | 4,443.38 | -0.50% | 54,223 |
| Nov 5, 2025 | 4,533.26 | 4,583.82 | 4,325.42 | 4,465.85 | 4,465.85 | -2.57% | 141,035 |
| Nov 4, 2025 | 4,634.38 | 4,696.17 | 4,443.38 | 4,583.82 | 4,583.82 | -2.39% | 395,675 |
| Nov 3, 2025 | 4,623.14 | 4,802.90 | 4,533.26 | 4,696.17 | 4,696.17 | 2.83% | 123,310 |
| Oct 31, 2025 | 4,471.47 | 4,623.14 | 4,437.77 | 4,566.97 | 4,566.97 | 3.44% | 130,210 |
| Oct 30, 2025 | 4,735.49 | 4,847.84 | 4,409.68 | 4,415.30 | 4,415.30 | -6.32% | 344,680 |
| Oct 29, 2025 | 4,836.60 | 4,836.60 | 4,690.55 | 4,713.02 | 4,713.02 | -1.76% | 133,872 |
| Oct 28, 2025 | 4,898.40 | 5,033.21 | 4,679.32 | 4,797.28 | 4,797.28 | -2.06% | 411,800 |
| Oct 27, 2025 | 4,825.37 | 4,960.19 | 4,825.37 | 4,898.40 | 4,898.39 | 1.51% | 65,274 |
| Oct 24, 2025 | 4,808.52 | 4,859.07 | 4,735.49 | 4,825.37 | 4,825.37 | 0.35% | 61,214 |
| Oct 23, 2025 | 4,830.99 | 4,870.31 | 4,780.43 | 4,808.52 | 4,808.52 | -0.47% | 47,401 |
| Oct 22, 2025 | 4,819.75 | 4,887.16 | 4,735.49 | 4,830.99 | 4,830.99 | 0.23% | 87,713 |
| Oct 21, 2025 | 5,038.83 | 5,044.45 | 4,791.66 | 4,819.75 | 4,819.75 | -3.81% | 128,930 |
| Oct 20, 2025 | 4,965.80 | 5,038.83 | 4,887.16 | 5,010.74 | 5,010.74 | 0.79% | 43,675 |
| Oct 17, 2025 | 5,038.83 | 5,083.77 | 4,887.16 | 4,971.42 | 4,971.42 | -1.34% | 98,046 |
| Oct 16, 2025 | 5,083.77 | 5,184.88 | 4,999.51 | 5,038.83 | 5,038.83 | -0.55% | 102,631 |
| Oct 15, 2025 | 5,005.13 | 5,134.33 | 4,999.51 | 5,066.92 | 5,066.92 | 0.56% | 35,960 |
| Oct 14, 2025 | 5,218.59 | 5,257.91 | 4,977.04 | 5,038.83 | 5,038.83 | -3.44% | 138,787 |
| Oct 13, 2025 | 5,168.03 | 5,280.38 | 5,095.01 | 5,218.59 | 5,218.59 | 0.98% | 92,456 |
| Oct 10, 2025 | 5,392.73 | 5,415.20 | 5,111.86 | 5,168.03 | 5,168.03 | -3.16% | 139,200 |
| Oct 2, 2025 | 5,325.32 | 5,347.79 | 5,257.91 | 5,336.55 | 5,336.55 | 0.21% | 60,062 |
| Oct 1, 2025 | 5,347.79 | 5,381.49 | 5,201.74 | 5,325.32 | 5,297.23 | 0.11% | 66,171 |