Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea
· Delayed Price · Currency is KRW 5,960.00
+180.00 (3.11%)
At close: Apr 28, 2026
Pond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,870.00 | 6,130.00 | 5,760.00 | 5,960.00 | 5,960.00 | 3.11% | 92,506 |
| Apr 27, 2026 | 5,750.00 | 5,820.00 | 5,610.00 | 5,780.00 | 5,780.00 | 2.48% | 29,070 |
| Apr 24, 2026 | 5,640.00 | 5,770.00 | 5,570.00 | 5,640.00 | 5,640.00 | 2.36% | 51,757 |
| Apr 23, 2026 | 5,460.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.36% | 58,946 |
| Apr 22, 2026 | 5,390.00 | 5,500.00 | 5,380.00 | 5,490.00 | 5,490.00 | 0.92% | 27,518 |
| Apr 21, 2026 | 5,480.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,440.00 | - | 17,994 |
| Apr 20, 2026 | 5,480.00 | 5,640.00 | 5,320.00 | 5,440.00 | 5,440.00 | -1.09% | 40,866 |
| Apr 17, 2026 | 5,570.00 | 5,610.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.26% | 125,784 |
| Apr 16, 2026 | 5,510.00 | 5,700.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.91% | 55,755 |
| Apr 15, 2026 | 5,520.00 | 5,580.00 | 5,410.00 | 5,520.00 | 5,520.00 | - | 16,397 |
| Apr 14, 2026 | 5,300.00 | 5,540.00 | 5,300.00 | 5,520.00 | 5,520.00 | 4.55% | 32,358 |
| Apr 13, 2026 | 5,270.00 | 5,410.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.96% | 29,428 |
| Apr 10, 2026 | 5,280.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | 0.58% | 35,799 |
| Apr 9, 2026 | 5,340.00 | 5,340.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.70% | 21,328 |
| Apr 8, 2026 | 5,250.00 | 5,390.00 | 5,170.00 | 5,290.00 | 5,290.00 | 2.72% | 40,947 |
| Apr 7, 2026 | 5,310.00 | 5,310.00 | 5,090.00 | 5,150.00 | 5,150.00 | -1.15% | 28,590 |
| Apr 6, 2026 | 5,220.00 | 5,380.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.76% | 52,898 |
| Apr 3, 2026 | 5,180.00 | 5,420.00 | 5,160.00 | 5,250.00 | 5,250.00 | 3.75% | 43,914 |
| Apr 2, 2026 | 5,320.00 | 5,320.00 | 5,010.00 | 5,060.00 | 5,060.00 | -3.98% | 35,785 |
| Apr 1, 2026 | 5,100.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | 5.19% | 50,146 |
| Mar 31, 2026 | 5,280.00 | 5,290.00 | 4,945.00 | 5,010.00 | 5,010.00 | -2.53% | 72,814 |
| Mar 30, 2026 | 5,230.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | -2.84% | 21,454 |
| Mar 27, 2026 | 5,150.00 | 5,300.00 | 5,040.00 | 5,290.00 | 5,290.00 | 2.12% | 36,629 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,070.00 | 5,180.00 | 5,180.00 | -2.26% | 39,016 |
| Mar 25, 2026 | 5,240.00 | 5,350.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.15% | 45,122 |
| Mar 24, 2026 | 5,290.00 | 5,370.00 | 5,110.00 | 5,240.00 | 5,240.00 | 2.54% | 35,311 |
| Mar 23, 2026 | 5,460.00 | 5,460.00 | 4,970.00 | 5,110.00 | 5,110.00 | -7.43% | 55,154 |
| Mar 20, 2026 | 5,330.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,520.00 | 4.55% | 55,985 |
| Mar 19, 2026 | 5,390.00 | 5,420.00 | 5,270.00 | 5,280.00 | 5,280.00 | -4.35% | 64,397 |
| Mar 18, 2026 | 5,430.00 | 5,520.00 | 5,390.00 | 5,520.00 | 5,520.00 | 2.41% | 26,238 |
| Mar 17, 2026 | 5,460.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.37% | 38,341 |
| Mar 16, 2026 | 5,450.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,410.00 | -0.92% | 42,602 |
| Mar 13, 2026 | 5,490.00 | 5,660.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.33% | 24,109 |
| Mar 12, 2026 | 5,450.00 | 5,600.00 | 5,350.00 | 5,590.00 | 5,590.00 | 2.57% | 33,543 |
| Mar 11, 2026 | 5,540.00 | 5,600.00 | 5,360.00 | 5,450.00 | 5,450.00 | 0.18% | 38,087 |
| Mar 10, 2026 | 5,400.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,440.00 | 5.84% | 24,916 |
| Mar 9, 2026 | 5,300.00 | 5,400.00 | 5,010.00 | 5,140.00 | 5,140.00 | -7.55% | 78,949 |
| Mar 6, 2026 | 5,410.00 | 5,760.00 | 5,410.00 | 5,560.00 | 5,560.00 | -1.59% | 64,412 |
| 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 |