Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,480.00 | 5,640.00 | 5,320.00 | 5,440.00 | 5,347.87 | 40,866 |
| 2026-04-17 | 5,570.00 | 5,610.00 | 5,390.00 | 5,500.00 | 5,406.85 | 125,784 |
| 2026-04-16 | 5,510.00 | 5,700.00 | 5,470.00 | 5,570.00 | 5,475.67 | 55,755 |
| 2026-04-15 | 5,520.00 | 5,580.00 | 5,410.00 | 5,520.00 | 5,426.52 | 16,397 |
| 2026-04-14 | 5,300.00 | 5,540.00 | 5,300.00 | 5,520.00 | 5,426.52 | 32,358 |
| 2026-04-13 | 5,270.00 | 5,410.00 | 5,170.00 | 5,280.00 | 5,190.58 | 29,428 |
| 2026-04-10 | 5,280.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,141.43 | 35,799 |
| 2026-04-09 | 5,340.00 | 5,340.00 | 5,120.00 | 5,200.00 | 5,111.93 | 21,328 |
| 2026-04-08 | 5,250.00 | 5,390.00 | 5,170.00 | 5,290.00 | 5,200.41 | 40,947 |
| 2026-04-07 | 5,310.00 | 5,310.00 | 5,090.00 | 5,150.00 | 5,062.78 | 28,590 |
| 2026-04-06 | 5,220.00 | 5,380.00 | 5,120.00 | 5,210.00 | 5,121.77 | 52,898 |
| 2026-04-03 | 5,180.00 | 5,420.00 | 5,160.00 | 5,250.00 | 5,161.09 | 43,914 |
| 2026-04-02 | 5,320.00 | 5,320.00 | 5,010.00 | 5,060.00 | 4,974.31 | 35,785 |
| 2026-04-01 | 5,100.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,180.75 | 50,146 |
| 2026-03-31 | 5,280.00 | 5,290.00 | 4,945.00 | 5,010.00 | 4,925.15 | 72,814 |
| 2026-03-30 | 5,230.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,052.95 | 21,454 |
| 2026-03-27 | 5,150.00 | 5,300.00 | 5,040.00 | 5,290.00 | 5,166.00 | 36,629 |
| 2026-03-26 | 5,300.00 | 5,300.00 | 5,070.00 | 5,180.00 | 5,058.58 | 39,016 |
| 2026-03-25 | 5,240.00 | 5,350.00 | 5,190.00 | 5,300.00 | 5,175.77 | 45,122 |
| 2026-03-24 | 5,290.00 | 5,370.00 | 5,110.00 | 5,240.00 | 5,117.17 | 35,311 |
| 2026-03-23 | 5,460.00 | 5,460.00 | 4,970.00 | 5,110.00 | 4,990.22 | 55,154 |
| 2026-03-20 | 5,330.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,390.61 | 55,985 |
| 2026-03-19 | 5,390.00 | 5,420.00 | 5,270.00 | 5,280.00 | 5,156.24 | 64,397 |
| 2026-03-18 | 5,430.00 | 5,520.00 | 5,390.00 | 5,520.00 | 5,390.61 | 26,238 |
| 2026-03-17 | 5,460.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,263.66 | 38,341 |
| 2026-03-16 | 5,450.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,283.19 | 42,602 |
| 2026-03-13 | 5,490.00 | 5,660.00 | 5,400.00 | 5,460.00 | 5,332.02 | 24,313 |
| 2026-03-12 | 5,450.00 | 5,600.00 | 5,350.00 | 5,590.00 | 5,458.97 | 33,543 |
| 2026-03-11 | 5,540.00 | 5,600.00 | 5,360.00 | 5,450.00 | 5,322.25 | 38,087 |
| 2026-03-10 | 5,400.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,312.49 | 24,916 |
| 2026-03-09 | 5,300.00 | 5,400.00 | 5,010.00 | 5,140.00 | 5,019.52 | 78,949 |
| 2026-03-06 | 5,410.00 | 5,760.00 | 5,410.00 | 5,560.00 | 5,429.67 | 64,412 |
| 2026-03-05 | 5,400.00 | 5,820.00 | 5,220.00 | 5,650.00 | 5,517.56 | 84,067 |
| 2026-03-04 | 5,890.00 | 5,890.00 | 4,810.00 | 5,190.00 | 5,068.35 | 159,030 |
| 2026-03-03 | 6,120.00 | 6,120.00 | 5,800.00 | 5,930.00 | 5,791.00 | 97,532 |
| 2026-02-27 | 6,280.00 | 6,330.00 | 6,130.00 | 6,210.00 | 6,064.44 | 52,749 |
| 2026-02-26 | 6,310.00 | 6,800.00 | 6,190.00 | 6,240.00 | 6,093.74 | 118,239 |
| 2026-02-25 | 6,310.00 | 6,400.00 | 6,180.00 | 6,230.00 | 6,083.97 | 55,299 |
| 2026-02-24 | 6,240.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,015.61 | 49,494 |
| 2026-02-23 | 6,210.00 | 6,430.00 | 6,070.00 | 6,240.00 | 6,093.74 | 82,890 |
| 2026-02-20 | 6,380.00 | 6,470.00 | 6,180.00 | 6,200.00 | 6,054.67 | 113,491 |
| 2026-02-19 | 6,640.00 | 6,740.00 | 6,370.00 | 6,400.00 | 6,249.98 | 126,627 |
| 2026-02-13 | 7,000.00 | 7,000.00 | 6,520.00 | 6,620.00 | 6,464.83 | 224,748 |
| 2026-02-12 | 6,090.00 | 7,250.00 | 5,950.00 | 7,180.00 | 7,011.70 | 936,774 |
| 2026-02-11 | 6,180.00 | 6,240.00 | 6,080.00 | 6,080.00 | 5,937.49 | 57,036 |
| 2026-02-10 | 6,050.00 | 6,120.00 | 5,990.00 | 6,030.00 | 5,888.66 | 26,136 |
| 2026-02-09 | 5,900.00 | 6,040.00 | 5,820.00 | 6,030.00 | 5,888.66 | 72,438 |
| 2026-02-06 | 5,770.00 | 5,820.00 | 5,540.00 | 5,810.00 | 5,673.81 | 66,479 |
| 2026-02-05 | 5,840.00 | 6,030.00 | 5,790.00 | 5,800.00 | 5,664.05 | 76,872 |
| 2026-02-04 | 5,740.00 | 5,980.00 | 5,630.00 | 5,890.00 | 5,751.94 | 67,591 |
| 2026-02-03 | 5,700.00 | 5,900.00 | 5,610.00 | 5,710.00 | 5,576.16 | 85,200 |
| 2026-02-02 | 5,760.00 | 5,810.00 | 5,490.00 | 5,570.00 | 5,439.44 | 111,222 |
| 2026-01-30 | 5,320.00 | 6,010.00 | 5,280.00 | 5,800.00 | 5,664.05 | 235,882 |
| 2026-01-29 | 5,320.00 | 5,380.00 | 5,180.00 | 5,320.00 | 5,195.30 | 61,039 |
| 2026-01-28 | 5,210.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,166.00 | 66,821 |
| 2026-01-27 | 5,250.00 | 5,290.00 | 5,160.00 | 5,210.00 | 5,087.88 | 33,404 |
| 2026-01-26 | 5,200.00 | 5,280.00 | 5,080.00 | 5,250.00 | 5,126.94 | 54,932 |
| 2026-01-23 | 5,150.00 | 5,180.00 | 4,990.00 | 5,110.00 | 4,990.22 | 51,649 |
| 2026-01-22 | 4,955.00 | 5,190.00 | 4,935.00 | 5,040.00 | 4,921.86 | 85,080 |
| 2026-01-21 | 4,995.00 | 4,995.00 | 4,860.00 | 4,935.00 | 4,819.32 | 56,839 |
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.