Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,490.00 | 5,490.00 | 5,320.00 | 5,360.00 | 2,720.31 | 93,219 |
| 2024-07-24 | 5,410.00 | 5,550.00 | 5,350.00 | 5,470.00 | 2,776.13 | 60,622 |
| 2024-07-23 | 5,470.00 | 5,540.00 | 5,390.00 | 5,410.00 | 2,745.68 | 73,753 |
| 2024-07-22 | 5,630.00 | 5,740.01 | 5,430.00 | 5,500.00 | 2,791.36 | 180,940 |
| 2024-07-19 | 5,620.00 | 5,740.01 | 5,550.00 | 5,630.00 | 2,857.34 | 87,917 |
| 2024-07-18 | 5,600.00 | 5,700.01 | 5,550.00 | 5,680.01 | 2,882.71 | 95,857 |
| 2024-07-17 | 5,580.00 | 5,750.01 | 5,530.00 | 5,650.00 | 2,867.49 | 143,395 |
| 2024-07-16 | 5,720.01 | 5,720.01 | 5,580.00 | 5,580.00 | 2,831.96 | 111,469 |
| 2024-07-15 | 5,810.01 | 5,810.01 | 5,660.00 | 5,720.01 | 2,903.01 | 102,673 |
| 2024-07-12 | 5,750.01 | 5,830.01 | 5,650.00 | 5,790.01 | 2,938.54 | 123,795 |
| 2024-07-11 | 5,790.01 | 5,840.01 | 5,710.01 | 5,730.01 | 2,908.09 | 114,738 |
| 2024-07-10 | 5,860.01 | 5,880.01 | 5,690.01 | 5,790.01 | 2,938.54 | 163,274 |
| 2024-07-09 | 5,570.00 | 5,900.01 | 5,550.00 | 5,850.01 | 2,968.99 | 240,610 |
| 2024-07-08 | 5,510.00 | 5,610.00 | 5,470.00 | 5,570.00 | 2,826.89 | 80,158 |
| 2024-07-05 | 5,680.01 | 5,730.01 | 5,480.00 | 5,520.00 | 2,801.51 | 446,220 |
| 2024-07-04 | 5,520.00 | 5,840.01 | 5,520.00 | 5,680.01 | 2,882.71 | 256,886 |
| 2024-07-03 | 5,690.01 | 5,760.01 | 5,530.00 | 5,530.00 | 2,806.59 | 218,561 |
| 2024-07-02 | 5,770.01 | 5,830.01 | 5,640.00 | 5,740.01 | 2,913.16 | 295,252 |
| 2024-07-01 | 5,410.00 | 6,230.01 | 5,390.00 | 5,830.01 | 2,958.84 | 2,920,923 |
| 2024-06-28 | 5,270.00 | 5,400.00 | 5,230.00 | 5,350.00 | 2,715.23 | 117,554 |
| 2024-06-27 | 5,330.00 | 5,410.00 | 5,220.00 | 5,220.00 | 2,649.25 | 116,212 |
| 2024-06-26 | 5,400.00 | 5,450.00 | 5,310.00 | 5,330.00 | 2,705.08 | 102,632 |
| 2024-06-25 | 5,310.00 | 5,410.00 | 5,300.00 | 5,320.00 | 2,700.01 | 49,083 |
| 2024-06-24 | 5,480.00 | 5,520.00 | 5,310.00 | 5,330.00 | 2,705.08 | 167,618 |
| 2024-06-21 | 5,440.00 | 5,530.00 | 5,430.00 | 5,480.00 | 2,781.21 | 59,096 |
| 2024-06-20 | 5,380.00 | 5,570.00 | 5,380.00 | 5,480.00 | 2,781.21 | 69,324 |
| 2024-06-19 | 5,330.00 | 5,480.00 | 5,320.00 | 5,390.00 | 2,735.53 | 96,074 |
| 2024-06-18 | 5,440.00 | 5,490.00 | 5,330.00 | 5,370.00 | 2,725.38 | 143,347 |
| 2024-06-17 | 5,660.00 | 5,660.00 | 5,450.00 | 5,490.00 | 2,786.28 | 186,436 |
| 2024-06-14 | 5,730.01 | 5,730.01 | 5,520.00 | 5,600.00 | 2,842.11 | 109,725 |
| 2024-06-13 | 5,600.00 | 5,770.01 | 5,520.00 | 5,730.01 | 2,908.09 | 155,101 |
| 2024-06-12 | 5,510.00 | 5,590.00 | 5,510.00 | 5,560.00 | 2,821.81 | 38,676 |
| 2024-06-11 | 5,500.00 | 5,590.00 | 5,470.00 | 5,540.00 | 2,811.66 | 78,335 |
| 2024-06-10 | 5,600.00 | 5,600.00 | 5,480.00 | 5,540.00 | 2,811.66 | 79,383 |
| 2024-06-07 | 5,620.00 | 5,670.01 | 5,520.00 | 5,590.00 | 2,837.04 | 58,007 |
| 2024-06-05 | 5,640.00 | 5,730.01 | 5,530.00 | 5,620.00 | 2,852.26 | 142,127 |
| 2024-06-04 | 5,670.01 | 5,720.01 | 5,590.00 | 5,640.00 | 2,862.41 | 110,524 |
| 2024-06-03 | 5,650.00 | 5,790.01 | 5,590.00 | 5,700.01 | 2,892.86 | 160,648 |
| 2024-05-31 | 5,630.00 | 5,850.01 | 5,620.00 | 5,650.00 | 2,867.49 | 222,011 |
| 2024-05-30 | 5,610.00 | 5,760.01 | 5,610.00 | 5,680.01 | 2,882.71 | 95,474 |
| 2024-05-29 | 5,850.01 | 5,850.01 | 5,650.00 | 5,650.00 | 2,867.49 | 176,209 |
| 2024-05-28 | 5,870.01 | 5,970.01 | 5,800.01 | 5,840.01 | 2,963.92 | 124,299 |
| 2024-05-27 | 5,980.01 | 6,020.01 | 5,850.01 | 5,910.01 | 2,999.44 | 93,491 |
| 2024-05-24 | 5,860.01 | 6,150.01 | 5,810.01 | 6,000.01 | 3,045.12 | 247,209 |
| 2024-05-23 | 6,000.01 | 6,040.01 | 5,870.01 | 5,890.01 | 2,989.29 | 185,396 |
| 2024-05-22 | 6,010.01 | 6,250.01 | 5,900.01 | 6,020.01 | 3,055.27 | 241,409 |
| 2024-05-21 | 6,140.01 | 6,140.01 | 5,990.01 | 6,030.01 | 3,060.35 | 86,089 |
| 2024-05-20 | 6,140.01 | 6,180.01 | 6,030.01 | 6,080.01 | 3,085.72 | 103,909 |
| 2024-05-17 | 6,310.01 | 6,380.01 | 6,140.01 | 6,140.01 | 3,116.17 | 186,048 |
| 2024-05-16 | 6,460.01 | 6,510.01 | 6,300.01 | 6,370.01 | 3,232.90 | 167,746 |
| 2024-05-14 | 6,370.01 | 6,470.01 | 6,240.01 | 6,390.01 | 3,243.05 | 181,236 |
| 2024-05-13 | 6,250.01 | 6,460.01 | 6,230.01 | 6,370.01 | 3,232.90 | 191,666 |
| 2024-05-10 | 6,480.01 | 6,480.01 | 6,270.01 | 6,310.01 | 3,202.45 | 206,796 |
| 2024-05-09 | 6,500.01 | 6,540.01 | 6,340.01 | 6,470.01 | 3,283.65 | 145,851 |
| 2024-05-08 | 6,580.01 | 6,680.01 | 6,450.01 | 6,510.01 | 3,303.95 | 229,267 |
| 2024-05-07 | 6,540.01 | 6,700.01 | 6,400.01 | 6,580.01 | 3,339.48 | 518,006 |
| 2024-05-03 | 6,350.01 | 6,930.01 | 6,210.01 | 6,510.01 | 3,303.95 | 1,696,384 |
| 2024-05-02 | 6,000.01 | 6,300.01 | 5,940.01 | 6,210.01 | 3,151.70 | 502,634 |
| 2024-04-30 | 5,870.01 | 6,180.01 | 5,710.01 | 6,000.01 | 3,045.12 | 562,270 |
| 2024-04-29 | 5,670.01 | 5,670.01 | 5,540.00 | 5,660.00 | 2,872.56 | 54,737 |
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.