Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,560.00 | 5,620.00 | 5,510.00 | 5,540.00 | 2,811.66 | 32,828 |
| 2024-04-25 | 5,640.00 | 5,640.00 | 5,450.00 | 5,550.00 | 2,816.74 | 71,091 |
| 2024-04-24 | 5,520.00 | 5,660.00 | 5,440.00 | 5,590.00 | 2,837.04 | 90,399 |
| 2024-04-23 | 5,420.00 | 5,520.00 | 5,350.00 | 5,420.00 | 2,750.76 | 39,620 |
| 2024-04-22 | 5,400.00 | 5,550.00 | 5,380.00 | 5,410.00 | 2,745.68 | 74,725 |
| 2024-04-19 | 5,570.00 | 5,630.00 | 5,370.00 | 5,400.00 | 2,740.61 | 65,117 |
| 2024-04-18 | 5,300.00 | 5,650.00 | 5,300.00 | 5,580.00 | 2,831.96 | 118,444 |
| 2024-04-17 | 5,260.00 | 5,450.00 | 5,260.00 | 5,340.00 | 2,710.16 | 189,104 |
| 2024-04-16 | 5,350.00 | 5,480.00 | 5,260.00 | 5,260.00 | 2,669.55 | 187,548 |
| 2024-04-15 | 5,490.00 | 5,490.00 | 5,300.00 | 5,400.00 | 2,740.61 | 144,887 |
| 2024-04-12 | 5,430.00 | 5,510.00 | 5,410.00 | 5,490.00 | 2,786.28 | 98,194 |
| 2024-04-11 | 5,520.00 | 5,550.00 | 5,400.00 | 5,480.00 | 2,781.21 | 107,391 |
| 2024-04-09 | 5,650.00 | 5,650.00 | 5,490.00 | 5,550.00 | 2,816.74 | 156,358 |
| 2024-04-08 | 5,840.01 | 5,840.01 | 5,590.00 | 5,620.00 | 2,852.26 | 163,728 |
| 2024-04-05 | 5,700.01 | 5,840.01 | 5,660.00 | 5,740.01 | 2,913.16 | 150,629 |
| 2024-04-04 | 5,850.01 | 5,900.01 | 5,720.01 | 5,750.01 | 2,918.24 | 233,112 |
| 2024-04-03 | 5,990.01 | 5,990.01 | 5,830.01 | 5,830.01 | 2,958.84 | 195,114 |
| 2024-04-02 | 6,090.01 | 6,110.01 | 5,910.01 | 6,020.01 | 3,055.27 | 169,015 |
| 2024-04-01 | 5,950.01 | 6,090.01 | 5,920.01 | 6,060.01 | 3,075.57 | 153,333 |
| 2024-03-29 | 6,110.01 | 6,170.01 | 5,930.01 | 5,950.01 | 3,019.74 | 281,082 |
| 2024-03-28 | 6,140.01 | 6,260.01 | 6,090.01 | 6,100.01 | 3,095.87 | 282,741 |
| 2024-03-27 | 6,140.01 | 6,230.01 | 6,040.01 | 6,130.01 | 3,111.10 | 288,571 |
| 2024-03-26 | 6,190.01 | 6,220.01 | 6,130.01 | 6,140.01 | 3,116.17 | 189,455 |
| 2024-03-25 | 6,290.01 | 6,460.01 | 6,190.01 | 6,200.01 | 3,146.62 | 361,115 |
| 2024-03-22 | 6,140.01 | 6,310.01 | 6,120.01 | 6,290.01 | 3,192.30 | 201,311 |
| 2024-03-21 | 6,200.01 | 6,250.01 | 6,150.01 | 6,160.01 | 3,126.32 | 146,487 |
| 2024-03-20 | 6,270.01 | 6,270.01 | 6,130.01 | 6,150.01 | 3,121.25 | 201,656 |
| 2024-03-19 | 6,400.01 | 6,420.01 | 6,170.01 | 6,190.01 | 3,141.55 | 351,846 |
| 2024-03-18 | 6,250.01 | 6,470.01 | 6,210.01 | 6,380.01 | 3,237.98 | 301,588 |
| 2024-03-15 | 6,300.01 | 6,370.01 | 6,220.01 | 6,220.01 | 3,156.77 | 214,762 |
| 2024-03-14 | 6,200.01 | 6,700.01 | 6,140.01 | 6,360.01 | 3,227.83 | 650,304 |
| 2024-03-13 | 6,340.01 | 6,410.01 | 6,120.01 | 6,220.01 | 3,156.77 | 495,308 |
| 2024-03-12 | 6,350.01 | 6,410.01 | 6,250.01 | 6,330.01 | 3,212.60 | 334,455 |
| 2024-03-11 | 6,400.01 | 6,540.01 | 6,270.01 | 6,330.01 | 3,212.60 | 356,791 |
| 2024-03-08 | 6,460.01 | 6,540.01 | 6,300.01 | 6,410.01 | 3,253.20 | 339,997 |
| 2024-03-07 | 6,800.01 | 6,800.01 | 6,420.01 | 6,430.01 | 3,263.35 | 597,704 |
| 2024-03-06 | 6,780.01 | 6,960.01 | 6,710.01 | 6,720.01 | 3,410.53 | 406,082 |
| 2024-03-05 | 6,990.01 | 6,990.01 | 6,760.01 | 6,830.01 | 3,466.36 | 562,880 |
| 2024-03-04 | 7,310.01 | 7,450.01 | 6,960.01 | 7,010.01 | 3,557.71 | 696,500 |
| 2024-02-29 | 7,530.01 | 7,740.01 | 7,300.01 | 7,300.01 | 3,704.90 | 526,159 |
| 2024-02-28 | 7,860.01 | 8,360.01 | 7,500.01 | 7,610.01 | 3,862.23 | 1,455,767 |
| 2024-02-27 | 7,560.01 | 8,090.01 | 7,360.01 | 7,990.01 | 4,055.08 | 2,280,356 |
| 2024-02-26 | 7,710.01 | 8,060.01 | 7,560.01 | 7,570.01 | 3,841.93 | 1,033,081 |
| 2024-02-23 | 7,600.01 | 8,180.01 | 7,400.01 | 7,730.01 | 3,923.13 | 1,712,696 |
| 2024-02-22 | 7,260.01 | 8,070.01 | 7,230.01 | 7,710.01 | 3,912.98 | 3,639,545 |
| 2024-02-21 | 6,950.01 | 8,210.01 | 6,930.01 | 7,230.01 | 3,669.37 | 8,597,752 |
| 2024-02-20 | 7,040.01 | 7,170.01 | 6,860.01 | 6,970.01 | 3,537.41 | 781,210 |
| 2024-02-19 | 7,320.01 | 7,360.01 | 7,040.01 | 7,040.01 | 3,572.94 | 849,757 |
| 2024-02-16 | 7,450.01 | 7,560.01 | 7,300.01 | 7,330.01 | 3,720.12 | 1,417,817 |
| 2024-02-15 | 7,320.01 | 7,850.01 | 7,200.01 | 7,310.01 | 3,709.97 | 3,384,854 |
| 2024-02-14 | 7,570.01 | 7,790.01 | 7,290.01 | 7,360.01 | 3,735.35 | 1,415,325 |
| 2024-02-13 | 8,130.01 | 8,290.01 | 7,650.01 | 7,650.01 | 3,882.53 | 2,639,924 |
| 2024-02-08 | 8,100.01 | 9,400.01 | 7,820.01 | 8,240.01 | 4,181.96 | 21,885,630 |
| 2024-02-07 | 8,120.01 | 8,430.01 | 7,750.01 | 7,760.01 | 3,938.35 | 3,133,556 |
| 2024-02-06 | 8,820.01 | 9,750.01 | 8,040.01 | 8,230.01 | 4,176.89 | 15,171,233 |
| 2024-02-05 | 9,000.01 | 9,800.01 | 8,720.01 | 8,840.01 | 4,486.48 | 7,002,572 |
| 2024-02-02 | 11,180.01 | 11,180.01 | 8,240.01 | 9,220.01 | 4,679.33 | 24,901,173 |
← NewerPage 11 of 11 · 657 trading days
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.