Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,945.00 | 5,060.00 | 4,830.00 | 4,980.00 | 4,863.27 | 81,884 |
| 2026-01-19 | 4,890.00 | 5,000.00 | 4,800.00 | 4,940.00 | 4,824.21 | 118,314 |
| 2026-01-16 | 5,040.00 | 5,050.00 | 4,980.00 | 5,050.00 | 4,931.63 | 26,803 |
| 2026-01-15 | 4,950.00 | 5,080.00 | 4,920.00 | 4,995.00 | 4,877.92 | 63,743 |
| 2026-01-14 | 4,980.00 | 5,060.00 | 4,965.00 | 4,995.00 | 4,877.92 | 58,981 |
| 2026-01-13 | 5,030.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,868.15 | 54,060 |
| 2026-01-12 | 5,150.00 | 5,160.00 | 5,010.00 | 5,030.00 | 4,912.10 | 64,306 |
| 2026-01-09 | 5,140.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,019.52 | 30,484 |
| 2026-01-08 | 5,260.00 | 5,260.00 | 5,040.00 | 5,130.00 | 5,009.75 | 75,977 |
| 2026-01-07 | 5,330.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,107.41 | 90,916 |
| 2026-01-06 | 5,200.00 | 5,260.00 | 5,140.00 | 5,170.00 | 5,048.82 | 80,921 |
| 2026-01-05 | 5,240.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,117.17 | 98,262 |
| 2026-01-02 | 5,830.00 | 5,880.00 | 5,170.00 | 5,300.00 | 5,175.77 | 291,394 |
| 2025-12-30 | 9,920.01 | 10,400.01 | 9,900.01 | 10,060.01 | 5,518.67 | 183,198 |
| 2025-12-29 | 9,670.01 | 9,970.01 | 9,670.01 | 9,970.01 | 5,469.30 | 109,675 |
| 2025-12-26 | 10,030.01 | 10,030.01 | 9,730.01 | 9,830.01 | 5,321.19 | 196,474 |
| 2025-12-24 | 10,040.01 | 10,050.01 | 9,890.01 | 9,940.01 | 5,380.73 | 93,646 |
| 2025-12-23 | 10,060.01 | 10,170.01 | 9,970.01 | 10,040.01 | 5,434.86 | 69,916 |
| 2025-12-22 | 10,260.01 | 10,260.01 | 9,580.01 | 10,160.01 | 5,499.82 | 106,129 |
| 2025-12-19 | 10,240.01 | 10,470.01 | 10,100.01 | 10,200.01 | 5,521.47 | 139,838 |
| 2025-12-18 | 10,210.01 | 10,300.01 | 10,060.01 | 10,230.01 | 5,537.71 | 111,305 |
| 2025-12-17 | 10,720.01 | 10,740.01 | 10,260.01 | 10,280.01 | 5,564.78 | 188,269 |
| 2025-12-16 | 10,370.01 | 10,830.01 | 10,330.01 | 10,700.01 | 5,792.13 | 315,270 |
| 2025-12-15 | 9,990.01 | 10,950.01 | 9,850.01 | 10,410.01 | 5,635.15 | 446,832 |
| 2025-12-12 | 10,280.01 | 10,420.01 | 10,070.01 | 10,200.01 | 5,521.47 | 203,839 |
| 2025-12-11 | 10,600.01 | 10,750.01 | 9,900.01 | 10,190.01 | 5,516.06 | 596,965 |
| 2025-12-10 | 10,440.01 | 10,910.01 | 10,190.01 | 10,690.01 | 5,786.72 | 865,682 |
| 2025-12-09 | 8,740.01 | 10,660.01 | 8,700.01 | 10,300.01 | 5,575.61 | 2,635,461 |
| 2025-12-08 | 8,690.01 | 8,870.01 | 8,510.01 | 8,740.01 | 4,731.15 | 139,936 |
| 2025-12-05 | 8,310.01 | 8,990.01 | 8,260.01 | 8,680.01 | 4,698.67 | 97,313 |
| 2025-12-04 | 8,510.01 | 8,570.01 | 8,240.01 | 8,310.01 | 4,498.38 | 77,619 |
| 2025-12-03 | 8,560.01 | 8,700.01 | 8,440.01 | 8,560.01 | 4,633.71 | 55,476 |
| 2025-12-02 | 8,340.01 | 8,580.01 | 8,300.01 | 8,560.01 | 4,633.71 | 60,729 |
| 2025-12-01 | 8,200.01 | 8,520.01 | 8,200.01 | 8,340.01 | 4,514.62 | 92,749 |
| 2025-11-28 | 8,110.01 | 8,320.01 | 8,060.01 | 8,260.01 | 4,471.31 | 66,123 |
| 2025-11-27 | 8,180.01 | 8,210.01 | 8,060.01 | 8,110.01 | 4,390.11 | 38,363 |
| 2025-11-26 | 8,120.01 | 8,340.01 | 8,020.01 | 8,140.01 | 4,406.35 | 96,544 |
| 2025-11-25 | 7,930.01 | 8,190.01 | 7,820.01 | 8,120.01 | 4,395.53 | 102,805 |
| 2025-11-24 | 8,240.01 | 8,240.01 | 7,890.01 | 7,970.01 | 4,314.33 | 123,841 |
| 2025-11-21 | 7,900.01 | 8,420.01 | 7,810.01 | 8,100.01 | 4,384.70 | 130,284 |
| 2025-11-20 | 7,700.01 | 8,030.01 | 7,700.01 | 8,020.01 | 4,341.39 | 57,090 |
| 2025-11-19 | 7,790.01 | 7,880.01 | 7,670.01 | 7,700.01 | 4,168.17 | 61,366 |
| 2025-11-18 | 7,900.01 | 8,010.01 | 7,680.01 | 7,690.01 | 4,162.76 | 193,590 |
| 2025-11-17 | 8,110.01 | 8,110.01 | 7,980.01 | 8,010.01 | 4,335.98 | 44,228 |
| 2025-11-14 | 8,100.01 | 8,150.01 | 7,960.01 | 8,010.01 | 4,335.98 | 103,382 |
| 2025-11-13 | 8,150.01 | 8,290.01 | 8,040.01 | 8,110.01 | 4,390.11 | 42,411 |
| 2025-11-12 | 8,150.01 | 8,240.01 | 7,960.01 | 8,210.01 | 4,444.25 | 55,315 |
| 2025-11-11 | 8,040.01 | 8,230.01 | 7,990.01 | 7,990.01 | 4,325.15 | 64,111 |
| 2025-11-10 | 7,830.01 | 8,070.01 | 7,780.01 | 8,040.01 | 4,352.22 | 62,073 |
| 2025-11-07 | 7,970.01 | 7,970.01 | 7,690.01 | 7,830.01 | 4,238.54 | 104,069 |
| 2025-11-06 | 8,050.01 | 8,100.01 | 7,870.01 | 7,910.01 | 4,281.85 | 54,224 |
| 2025-11-05 | 8,070.01 | 8,160.01 | 7,700.01 | 7,950.01 | 4,303.50 | 141,036 |
| 2025-11-04 | 8,250.01 | 8,360.01 | 7,910.01 | 8,160.01 | 4,417.18 | 395,676 |
| 2025-11-03 | 8,230.01 | 8,550.01 | 8,070.01 | 8,360.01 | 4,525.44 | 123,311 |
| 2025-10-31 | 7,960.01 | 8,230.01 | 7,900.01 | 8,130.01 | 4,400.94 | 130,211 |
| 2025-10-30 | 8,430.01 | 8,630.01 | 7,850.01 | 7,860.01 | 4,254.78 | 344,681 |
| 2025-10-29 | 8,610.01 | 8,610.01 | 8,350.01 | 8,390.01 | 4,541.68 | 133,873 |
| 2025-10-28 | 8,720.01 | 8,960.01 | 8,330.01 | 8,540.01 | 4,622.88 | 411,800 |
| 2025-10-27 | 8,590.01 | 8,830.01 | 8,590.01 | 8,720.01 | 4,720.32 | 65,275 |
| 2025-10-24 | 8,560.01 | 8,650.01 | 8,430.01 | 8,590.01 | 4,649.95 | 61,215 |
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.