Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,365.00 | 4,600.00 | 4,365.00 | 4,575.00 | 4,575.00 | 9,802 |
| 2026-10-16 | 4,365.00 | 4,590.00 | 4,365.00 | 4,550.00 | 4,550.00 | 13,585 |
| 2026-10-15 | 4,275.00 | 4,405.00 | 4,205.00 | 4,325.00 | 4,325.00 | 33,927 |
| 2026-10-14 | 4,545.00 | 4,560.00 | 4,375.00 | 4,455.00 | 4,455.00 | 16,965 |
| 2026-10-13 | 4,550.00 | 4,605.00 | 4,390.00 | 4,455.00 | 4,455.00 | 208,440 |
| 2026-10-12 | 4,660.00 | 4,660.00 | 4,555.00 | 4,610.00 | 4,610.00 | 17,849 |
| 2026-10-08 | 4,650.00 | 4,695.00 | 4,550.00 | 4,605.00 | 4,605.00 | 70,077 |
| 2026-10-07 | 4,695.00 | 4,700.00 | 4,530.00 | 4,640.00 | 4,640.00 | 47,473 |
| 2026-10-06 | 4,620.00 | 4,740.00 | 4,575.00 | 4,575.00 | 4,575.00 | 24,351 |
| 2026-10-02 | 4,790.00 | 4,830.00 | 4,595.00 | 4,625.00 | 4,625.00 | 42,760 |
| 2026-10-01 | 4,835.00 | 4,980.00 | 4,690.00 | 4,785.00 | 4,785.00 | 24,754 |
| 2026-09-30 | 4,925.00 | 4,925.00 | 4,725.00 | 4,770.00 | 4,770.00 | 34,649 |
| 2026-09-29 | 4,975.00 | 4,975.00 | 4,770.00 | 4,810.00 | 4,810.00 | 31,497 |
| 2026-09-28 | 4,975.00 | 4,985.00 | 4,885.00 | 4,965.00 | 4,925.00 | 17,373 |
| 2026-09-23 | 4,930.00 | 4,985.00 | 4,880.00 | 4,925.00 | 4,885.32 | 37,804 |
| 2026-09-22 | 5,010.00 | 5,010.00 | 4,910.00 | 4,925.00 | 4,885.32 | 17,444 |
| 2026-09-21 | 5,040.00 | 5,040.00 | 4,910.00 | 4,955.00 | 4,915.08 | 28,018 |
| 2026-09-18 | 5,000.00 | 5,060.00 | 4,965.00 | 5,010.00 | 4,969.64 | 13,190 |
| 2026-09-17 | 4,985.00 | 4,995.00 | 4,920.00 | 4,980.00 | 4,939.88 | 5,802 |
| 2026-09-16 | 5,040.00 | 5,210.00 | 4,870.00 | 4,925.00 | 4,885.32 | 50,627 |
| 2026-09-15 | 4,910.00 | 5,040.00 | 4,910.00 | 4,980.00 | 4,939.88 | 19,634 |
| 2026-09-14 | 4,855.00 | 5,050.00 | 4,770.00 | 4,970.00 | 4,929.96 | 41,579 |
| 2026-09-11 | 4,945.00 | 4,985.00 | 4,835.00 | 4,835.00 | 4,796.05 | 11,351 |
| 2026-09-10 | 4,880.00 | 4,940.00 | 4,795.00 | 4,935.00 | 4,895.24 | 17,900 |
| 2026-09-09 | 4,930.00 | 4,940.00 | 4,775.00 | 4,875.00 | 4,835.73 | 32,322 |
| 2026-09-08 | 4,855.00 | 4,870.00 | 4,775.00 | 4,865.00 | 4,825.81 | 17,778 |
| 2026-09-07 | 4,995.00 | 4,995.00 | 4,770.00 | 4,780.00 | 4,741.49 | 44,013 |
| 2026-09-04 | 4,970.00 | 5,040.00 | 4,890.00 | 4,915.00 | 4,875.40 | 24,948 |
| 2026-09-03 | 5,060.00 | 5,080.00 | 4,810.00 | 4,950.00 | 4,910.12 | 47,306 |
| 2026-09-02 | 5,100.00 | 5,160.00 | 5,010.00 | 5,060.00 | 5,019.23 | 37,083 |
| 2026-09-01 | 5,320.00 | 5,320.00 | 4,990.00 | 5,200.00 | 5,158.11 | 186,429 |
| 2026-08-31 | 5,500.00 | 5,500.00 | 5,160.00 | 5,360.00 | 5,316.82 | 90,004 |
| 2026-08-28 | 5,160.00 | 6,090.00 | 5,090.00 | 5,550.00 | 5,505.29 | 405,474 |
| 2026-08-27 | 5,050.00 | 5,180.00 | 4,995.00 | 5,080.00 | 5,039.07 | 46,112 |
| 2026-08-26 | 5,050.00 | 5,250.00 | 5,030.00 | 5,100.00 | 5,058.91 | 26,786 |
| 2026-08-25 | 5,000.00 | 5,130.00 | 4,760.00 | 5,080.00 | 5,039.07 | 37,138 |
| 2026-08-24 | 4,785.00 | 4,975.00 | 4,735.00 | 4,905.00 | 4,865.48 | 31,023 |
| 2026-08-21 | 4,765.00 | 4,830.00 | 4,655.00 | 4,705.00 | 4,667.09 | 100,235 |
| 2026-08-20 | 4,830.00 | 4,835.00 | 4,680.00 | 4,730.00 | 4,691.89 | 33,041 |
| 2026-08-19 | 4,950.00 | 4,950.00 | 4,695.00 | 4,775.00 | 4,736.53 | 71,417 |
| 2026-08-18 | 5,130.00 | 5,130.00 | 4,940.00 | 5,030.00 | 4,989.48 | 71,079 |
| 2026-08-14 | 5,360.00 | 5,380.00 | 5,090.00 | 5,130.00 | 5,088.67 | 53,946 |
| 2026-08-13 | 5,260.00 | 5,510.00 | 5,200.00 | 5,330.00 | 5,287.06 | 66,485 |
| 2026-08-12 | 5,140.00 | 5,560.00 | 4,975.00 | 5,300.00 | 5,257.30 | 123,181 |
| 2026-08-11 | 5,250.00 | 5,300.00 | 5,070.00 | 5,200.00 | 5,158.11 | 58,573 |
| 2026-08-10 | 5,210.00 | 5,380.00 | 5,120.00 | 5,230.00 | 5,187.87 | 132,673 |
| 2026-08-07 | 5,030.00 | 5,280.00 | 4,960.00 | 5,260.00 | 5,217.62 | 57,038 |
| 2026-08-06 | 5,320.00 | 5,360.00 | 5,000.00 | 5,060.00 | 5,019.23 | 59,554 |
| 2026-08-05 | 5,010.00 | 5,520.00 | 5,000.00 | 5,430.00 | 5,386.25 | 171,487 |
| 2026-08-04 | 4,800.00 | 5,110.00 | 4,790.00 | 5,010.00 | 4,969.64 | 113,747 |
| 2026-08-03 | 4,480.00 | 4,930.00 | 4,380.00 | 4,855.00 | 4,815.89 | 248,023 |
| 2026-07-31 | 4,255.00 | 4,490.00 | 4,190.00 | 4,450.00 | 4,414.15 | 73,817 |
| 2026-07-30 | 3,800.00 | 4,200.00 | 3,800.00 | 4,150.00 | 4,116.57 | 85,628 |
| 2026-07-29 | 3,980.00 | 4,075.00 | 3,700.00 | 3,910.00 | 3,878.50 | 87,168 |
| 2026-07-28 | 4,045.00 | 4,045.00 | 3,860.00 | 3,910.00 | 3,878.50 | 72,255 |
| 2026-07-27 | 3,905.00 | 4,020.00 | 3,905.00 | 4,015.00 | 3,982.65 | 27,364 |
| 2026-07-24 | 3,960.00 | 3,990.00 | 3,820.00 | 3,895.00 | 3,863.62 | 22,900 |
| 2026-07-23 | 3,815.00 | 3,925.00 | 3,775.00 | 3,925.00 | 3,893.38 | 18,016 |
| 2026-07-22 | 3,795.00 | 3,880.00 | 3,775.00 | 3,780.00 | 3,749.55 | 55,774 |
| 2026-07-21 | 3,670.00 | 3,790.00 | 3,640.00 | 3,790.00 | 3,759.47 | 51,626 |
Page 1 of 11 · 656 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 40.0000 KRW |
| 2026-06-29 | 35.0000 KRW |
| 2026-03-30 | 35.0000 KRW |
| 2025-12-29 | 130.0000 KRW |
| 2025-10-02 | 50.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2025-03-28 | 50.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.