Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,660.00 | 3,785.00 | 3,625.00 | 3,755.00 | 3,724.75 | 95,100 |
| 2026-07-16 | 3,785.00 | 3,785.00 | 3,660.00 | 3,715.00 | 3,685.07 | 14,975 |
| 2026-07-15 | 3,685.00 | 3,780.00 | 3,685.00 | 3,760.00 | 3,729.71 | 34,833 |
| 2026-07-14 | 3,790.00 | 3,805.00 | 3,560.00 | 3,680.00 | 3,650.35 | 206,400 |
| 2026-07-13 | 3,840.00 | 3,880.00 | 3,745.00 | 3,795.00 | 3,764.43 | 77,739 |
| 2026-07-10 | 3,700.00 | 3,920.00 | 3,700.00 | 3,845.00 | 3,814.02 | 66,504 |
| 2026-07-09 | 3,875.00 | 3,875.00 | 3,675.00 | 3,700.00 | 3,670.19 | 58,636 |
| 2026-07-08 | 3,985.00 | 4,080.00 | 3,760.00 | 3,860.00 | 3,828.90 | 62,812 |
| 2026-07-07 | 4,125.00 | 4,180.00 | 3,970.00 | 4,015.00 | 3,982.65 | 135,237 |
| 2026-07-06 | 4,190.00 | 4,345.00 | 4,150.00 | 4,260.00 | 4,225.68 | 39,882 |
| 2026-07-03 | 4,160.00 | 4,290.00 | 4,065.00 | 4,220.00 | 4,186.00 | 33,468 |
| 2026-07-02 | 4,080.00 | 4,385.00 | 4,080.00 | 4,160.00 | 4,126.49 | 66,671 |
| 2026-07-01 | 4,180.00 | 4,400.00 | 4,025.00 | 4,295.00 | 4,260.40 | 41,533 |
| 2026-06-30 | 4,085.00 | 4,180.00 | 4,015.00 | 4,035.00 | 4,002.49 | 42,005 |
| 2026-06-29 | 3,785.00 | 4,125.00 | 3,785.00 | 4,085.00 | 4,052.09 | 99,309 |
| 2026-06-26 | 4,135.00 | 4,135.00 | 3,830.00 | 3,910.00 | 3,843.78 | 503,680 |
| 2026-06-25 | 4,110.00 | 4,245.00 | 4,035.00 | 4,120.00 | 4,050.22 | 35,388 |
| 2026-06-24 | 4,100.00 | 4,295.00 | 3,975.00 | 4,095.00 | 4,025.65 | 115,029 |
| 2026-06-23 | 4,215.00 | 4,360.00 | 4,105.00 | 4,135.00 | 4,064.97 | 47,675 |
| 2026-06-22 | 4,445.00 | 4,500.00 | 4,250.00 | 4,250.00 | 4,178.02 | 23,320 |
| 2026-06-19 | 4,840.00 | 4,840.00 | 4,305.00 | 4,465.00 | 4,389.38 | 39,807 |
| 2026-06-18 | 4,800.00 | 4,800.00 | 4,550.00 | 4,635.00 | 4,556.50 | 54,669 |
| 2026-06-17 | 4,760.00 | 4,830.00 | 4,655.00 | 4,830.00 | 4,748.20 | 36,847 |
| 2026-06-16 | 4,790.00 | 4,820.00 | 4,700.00 | 4,775.00 | 4,694.13 | 24,572 |
| 2026-06-15 | 4,645.00 | 4,790.00 | 4,590.00 | 4,745.00 | 4,664.64 | 33,102 |
| 2026-06-12 | 4,525.00 | 4,610.00 | 4,485.00 | 4,585.00 | 4,507.35 | 39,802 |
| 2026-06-11 | 4,420.00 | 4,525.00 | 4,135.00 | 4,470.00 | 4,394.30 | 39,166 |
| 2026-06-10 | 4,370.00 | 4,600.00 | 4,280.00 | 4,450.00 | 4,374.64 | 74,457 |
| 2026-06-09 | 4,090.00 | 4,440.00 | 4,090.00 | 4,370.00 | 4,295.99 | 60,992 |
| 2026-06-08 | 4,010.00 | 4,285.00 | 3,945.00 | 4,100.00 | 4,030.56 | 77,377 |
| 2026-06-05 | 4,035.00 | 4,350.00 | 4,010.00 | 4,230.00 | 4,158.36 | 67,854 |
| 2026-06-04 | 4,210.00 | 4,210.00 | 4,055.00 | 4,075.00 | 4,005.99 | 107,762 |
| 2026-06-02 | 4,050.00 | 4,215.00 | 4,050.00 | 4,215.00 | 4,143.62 | 43,438 |
| 2026-06-01 | 4,300.00 | 4,435.00 | 4,070.00 | 4,215.00 | 4,143.62 | 156,204 |
| 2026-05-29 | 4,300.00 | 4,400.00 | 4,215.00 | 4,295.00 | 4,222.26 | 50,132 |
| 2026-05-28 | 4,400.00 | 4,490.00 | 4,245.00 | 4,395.00 | 4,320.57 | 96,835 |
| 2026-05-27 | 4,650.00 | 4,725.00 | 4,385.00 | 4,390.00 | 4,315.65 | 215,888 |
| 2026-05-26 | 4,900.00 | 4,980.00 | 4,695.00 | 4,730.00 | 4,649.89 | 47,550 |
| 2026-05-22 | 4,910.00 | 4,990.00 | 4,660.00 | 4,850.00 | 4,767.86 | 49,938 |
| 2026-05-21 | 4,800.00 | 4,970.00 | 4,740.00 | 4,910.00 | 4,826.85 | 36,586 |
| 2026-05-20 | 5,000.00 | 5,000.00 | 4,610.00 | 4,725.00 | 4,644.98 | 42,869 |
| 2026-05-19 | 4,765.00 | 5,030.00 | 4,745.00 | 4,940.00 | 4,856.34 | 33,146 |
| 2026-05-18 | 5,000.00 | 5,000.00 | 4,750.00 | 4,845.00 | 4,762.95 | 54,247 |
| 2026-05-15 | 5,190.00 | 5,190.00 | 4,975.00 | 4,975.00 | 4,890.74 | 45,696 |
| 2026-05-14 | 5,200.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,013.63 | 101,672 |
| 2026-05-13 | 5,220.00 | 5,290.00 | 5,040.00 | 5,100.00 | 5,013.63 | 25,549 |
| 2026-05-12 | 5,310.00 | 5,600.00 | 5,100.00 | 5,220.00 | 5,131.60 | 95,430 |
| 2026-05-11 | 5,360.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,190.58 | 54,995 |
| 2026-05-08 | 5,330.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,308.55 | 43,956 |
| 2026-05-07 | 5,400.00 | 5,470.00 | 5,280.00 | 5,330.00 | 5,239.73 | 69,059 |
| 2026-05-06 | 5,630.00 | 5,630.00 | 5,280.00 | 5,450.00 | 5,357.70 | 112,704 |
| 2026-05-04 | 5,860.00 | 5,860.00 | 5,540.00 | 5,630.00 | 5,534.65 | 109,797 |
| 2026-04-30 | 5,960.00 | 5,960.00 | 5,660.00 | 5,850.00 | 5,750.93 | 96,273 |
| 2026-04-29 | 6,010.00 | 6,240.00 | 5,820.00 | 5,870.00 | 5,770.59 | 131,854 |
| 2026-04-28 | 5,870.00 | 6,130.00 | 5,760.00 | 5,960.00 | 5,859.06 | 92,506 |
| 2026-04-27 | 5,750.00 | 5,820.00 | 5,610.00 | 5,780.00 | 5,682.11 | 29,070 |
| 2026-04-24 | 5,640.00 | 5,770.00 | 5,570.00 | 5,640.00 | 5,544.48 | 51,757 |
| 2026-04-23 | 5,460.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,416.68 | 58,946 |
| 2026-04-22 | 5,390.00 | 5,500.00 | 5,380.00 | 5,490.00 | 5,397.02 | 27,518 |
| 2026-04-21 | 5,480.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,347.87 | 17,994 |
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.