Pond Group Co., Ltd. (KOSDAQ:472850)
South Korea
· Delayed Price · Currency is KRW 8,730.00
+50.00 (0.58%)
Last updated: Dec 8, 2025, 10:49 AM KST
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 |