Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,600.01 | 8,670.01 | 8,510.01 | 8,560.01 | 4,633.71 | 47,402 |
| 2025-10-22 | 8,580.01 | 8,700.01 | 8,430.01 | 8,600.01 | 4,655.36 | 87,714 |
| 2025-10-21 | 8,970.01 | 8,980.01 | 8,530.01 | 8,580.01 | 4,644.53 | 128,931 |
| 2025-10-20 | 8,840.01 | 8,970.01 | 8,700.01 | 8,920.01 | 4,828.58 | 43,677 |
| 2025-10-17 | 8,970.01 | 9,050.01 | 8,700.01 | 8,850.01 | 4,790.69 | 98,047 |
| 2025-10-16 | 9,050.01 | 9,230.01 | 8,900.01 | 8,970.01 | 4,855.65 | 102,632 |
| 2025-10-15 | 8,910.01 | 9,140.01 | 8,900.01 | 9,020.01 | 4,882.72 | 35,961 |
| 2025-10-14 | 9,290.01 | 9,360.01 | 8,860.01 | 8,970.01 | 4,855.65 | 138,788 |
| 2025-10-13 | 9,200.01 | 9,400.01 | 9,070.01 | 9,290.01 | 5,028.87 | 92,457 |
| 2025-10-10 | 9,600.01 | 9,640.01 | 9,100.01 | 9,200.01 | 4,980.15 | 139,201 |
| 2025-10-02 | 9,480.01 | 9,520.01 | 9,360.01 | 9,500.01 | 5,142.55 | 60,063 |
| 2025-10-01 | 9,520.01 | 9,580.01 | 9,260.01 | 9,480.01 | 5,104.66 | 66,173 |
| 2025-09-30 | 9,420.01 | 9,680.01 | 9,290.01 | 9,470.01 | 5,099.27 | 128,237 |
| 2025-09-29 | 9,560.01 | 9,650.01 | 9,370.01 | 9,420.01 | 5,072.35 | 91,649 |
| 2025-09-26 | 9,800.01 | 9,810.01 | 9,390.01 | 9,560.01 | 5,147.73 | 145,830 |
| 2025-09-25 | 9,810.01 | 9,880.01 | 9,690.01 | 9,850.01 | 5,303.89 | 83,720 |
| 2025-09-24 | 10,040.01 | 10,040.01 | 9,800.01 | 9,810.01 | 5,282.35 | 90,157 |
| 2025-09-23 | 10,500.01 | 10,510.01 | 9,990.01 | 10,030.01 | 5,400.81 | 125,889 |
| 2025-09-22 | 10,590.01 | 10,670.01 | 10,430.01 | 10,430.01 | 5,616.20 | 72,905 |
| 2025-09-19 | 10,600.01 | 10,700.01 | 10,450.01 | 10,610.01 | 5,713.12 | 50,822 |
| 2025-09-18 | 10,590.01 | 10,770.01 | 10,500.01 | 10,600.01 | 5,707.74 | 34,033 |
| 2025-09-17 | 10,900.01 | 10,980.01 | 10,520.01 | 10,610.01 | 5,713.12 | 113,123 |
| 2025-09-16 | 11,100.01 | 11,220.01 | 10,730.01 | 10,900.01 | 5,869.28 | 102,470 |
| 2025-09-15 | 10,670.01 | 11,090.01 | 10,490.01 | 11,000.01 | 5,923.13 | 130,832 |
| 2025-09-12 | 10,770.01 | 10,890.01 | 10,590.01 | 10,680.01 | 5,750.82 | 70,461 |
| 2025-09-11 | 10,590.01 | 10,800.01 | 10,410.01 | 10,760.01 | 5,793.89 | 159,115 |
| 2025-09-10 | 10,710.01 | 11,090.01 | 10,520.01 | 10,580.01 | 5,696.97 | 245,993 |
| 2025-09-09 | 10,510.01 | 11,240.01 | 10,450.01 | 10,700.01 | 5,761.59 | 379,631 |
| 2025-09-08 | 10,450.01 | 10,610.01 | 10,310.01 | 10,410.01 | 5,605.43 | 72,304 |
| 2025-09-05 | 10,280.01 | 10,760.01 | 10,100.01 | 10,510.01 | 5,659.28 | 178,204 |
| 2025-09-04 | 9,900.01 | 10,240.01 | 9,850.01 | 10,170.01 | 5,476.20 | 73,936 |
| 2025-09-03 | 9,630.01 | 10,000.01 | 9,540.01 | 9,980.01 | 5,373.89 | 87,392 |
| 2025-09-02 | 9,350.01 | 9,720.01 | 9,350.01 | 9,640.01 | 5,190.81 | 99,651 |
| 2025-09-01 | 9,540.01 | 9,730.01 | 9,440.01 | 9,530.01 | 5,131.58 | 102,780 |
| 2025-08-29 | 9,620.01 | 9,750.01 | 9,480.01 | 9,530.01 | 5,131.58 | 70,073 |
| 2025-08-28 | 9,440.01 | 9,800.01 | 9,280.01 | 9,620.01 | 5,180.04 | 138,122 |
| 2025-08-27 | 9,570.01 | 9,750.01 | 9,270.01 | 9,390.01 | 5,056.20 | 209,457 |
| 2025-08-26 | 9,690.01 | 9,830.01 | 9,530.01 | 9,570.01 | 5,153.12 | 73,121 |
| 2025-08-25 | 10,020.01 | 10,020.01 | 9,520.01 | 9,690.01 | 5,217.74 | 226,855 |
| 2025-08-22 | 9,740.01 | 10,000.01 | 9,670.01 | 9,820.01 | 5,287.74 | 94,054 |
| 2025-08-21 | 9,800.01 | 9,920.01 | 9,630.01 | 9,740.01 | 5,244.66 | 63,490 |
| 2025-08-20 | 10,110.01 | 10,110.01 | 9,600.01 | 9,670.01 | 5,206.97 | 268,374 |
| 2025-08-19 | 10,420.01 | 10,420.01 | 9,900.01 | 10,150.01 | 5,465.43 | 268,295 |
| 2025-08-18 | 10,700.01 | 10,770.01 | 10,190.01 | 10,340.01 | 5,567.74 | 190,771 |
| 2025-08-14 | 10,500.01 | 10,920.01 | 10,290.01 | 10,820.01 | 5,826.20 | 169,246 |
| 2025-08-13 | 10,460.01 | 10,580.01 | 10,210.01 | 10,540.01 | 5,675.43 | 104,923 |
| 2025-08-12 | 10,680.01 | 10,860.01 | 10,300.01 | 10,450.01 | 5,626.97 | 197,407 |
| 2025-08-11 | 11,280.01 | 11,280.01 | 10,690.01 | 10,740.01 | 5,783.12 | 301,528 |
| 2025-08-08 | 10,830.01 | 11,320.01 | 10,770.01 | 11,280.01 | 6,073.90 | 481,384 |
| 2025-08-07 | 10,420.01 | 10,920.01 | 10,000.01 | 10,800.01 | 5,815.43 | 400,322 |
| 2025-08-06 | 10,120.01 | 10,400.01 | 9,910.01 | 10,330.01 | 5,562.35 | 228,192 |
| 2025-08-05 | 9,990.01 | 10,240.01 | 9,570.01 | 10,150.01 | 5,465.43 | 277,232 |
| 2025-08-04 | 9,860.01 | 10,100.01 | 9,570.01 | 9,820.01 | 5,287.74 | 318,243 |
| 2025-08-01 | 10,520.01 | 10,760.01 | 9,880.01 | 9,880.01 | 5,320.04 | 475,687 |
| 2025-07-31 | 10,710.01 | 12,050.01 | 10,710.01 | 10,820.01 | 5,826.20 | 1,033,748 |
| 2025-07-30 | 11,060.01 | 11,060.01 | 10,520.01 | 10,860.01 | 5,847.74 | 254,205 |
| 2025-07-29 | 10,040.01 | 11,190.01 | 10,020.01 | 11,000.01 | 5,923.13 | 840,331 |
| 2025-07-28 | 10,280.01 | 10,390.01 | 10,010.01 | 10,170.01 | 5,476.20 | 95,074 |
| 2025-07-25 | 10,220.01 | 10,400.01 | 10,050.01 | 10,280.01 | 5,535.43 | 112,101 |
| 2025-07-24 | 10,340.01 | 10,420.01 | 9,950.01 | 10,220.01 | 5,503.12 | 305,421 |
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.