Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,500.00 | 5,520.00 | 5,380.00 | 5,460.00 | 2,902.51 | 123,558 |
| 2025-01-21 | 5,540.00 | 5,620.00 | 5,450.00 | 5,450.00 | 2,897.20 | 176,488 |
| 2025-01-20 | 5,800.01 | 5,800.01 | 5,530.00 | 5,560.00 | 2,955.67 | 159,934 |
| 2025-01-17 | 5,860.01 | 6,120.01 | 5,700.01 | 5,700.01 | 3,030.10 | 379,561 |
| 2025-01-16 | 5,610.00 | 5,830.01 | 5,530.00 | 5,820.01 | 3,093.89 | 293,681 |
| 2025-01-15 | 5,630.00 | 5,920.01 | 5,520.00 | 5,540.00 | 2,945.04 | 637,069 |
| 2025-01-14 | 5,250.00 | 5,960.01 | 5,250.00 | 5,700.01 | 3,030.10 | 1,367,983 |
| 2025-01-13 | 5,130.00 | 5,160.00 | 5,100.00 | 5,130.00 | 2,727.09 | 53,177 |
| 2025-01-10 | 5,230.00 | 5,230.00 | 5,120.00 | 5,120.00 | 2,721.77 | 58,124 |
| 2025-01-09 | 5,200.00 | 5,200.00 | 5,100.00 | 5,180.00 | 2,753.67 | 74,990 |
| 2025-01-08 | 5,160.00 | 5,190.00 | 5,120.00 | 5,170.00 | 2,748.35 | 45,006 |
| 2025-01-07 | 5,250.00 | 5,270.00 | 5,130.00 | 5,170.00 | 2,748.35 | 89,124 |
| 2025-01-06 | 5,270.00 | 5,320.00 | 5,230.00 | 5,250.00 | 2,790.88 | 34,097 |
| 2025-01-03 | 5,200.00 | 5,400.00 | 5,200.00 | 5,240.00 | 2,785.56 | 109,673 |
| 2025-01-02 | 5,190.00 | 5,250.00 | 5,140.00 | 5,200.00 | 2,764.30 | 119,480 |
| 2024-12-30 | 5,150.00 | 5,300.00 | 5,130.00 | 5,230.00 | 2,780.25 | 68,649 |
| 2024-12-27 | 5,130.00 | 5,340.00 | 5,130.00 | 5,200.00 | 2,764.30 | 124,696 |
| 2024-12-26 | 5,510.00 | 5,660.00 | 5,470.00 | 5,520.00 | 2,801.51 | 196,645 |
| 2024-12-24 | 5,220.00 | 5,590.00 | 5,220.00 | 5,510.00 | 2,796.43 | 202,133 |
| 2024-12-23 | 5,100.00 | 5,270.00 | 5,090.00 | 5,250.00 | 2,664.48 | 76,831 |
| 2024-12-20 | 5,200.00 | 5,210.00 | 5,070.00 | 5,150.00 | 2,613.73 | 96,391 |
| 2024-12-19 | 5,190.00 | 5,290.00 | 5,170.00 | 5,200.00 | 2,639.10 | 78,256 |
| 2024-12-18 | 5,330.00 | 5,400.00 | 5,250.00 | 5,320.00 | 2,700.01 | 75,296 |
| 2024-12-17 | 5,280.00 | 5,440.00 | 5,190.00 | 5,400.00 | 2,740.61 | 148,580 |
| 2024-12-16 | 5,250.00 | 5,410.00 | 5,250.00 | 5,250.00 | 2,664.48 | 165,770 |
| 2024-12-13 | 5,130.00 | 5,290.00 | 5,130.00 | 5,250.00 | 2,664.48 | 111,485 |
| 2024-12-12 | 5,300.00 | 5,300.00 | 5,120.00 | 5,230.00 | 2,654.33 | 134,077 |
| 2024-12-11 | 5,020.00 | 5,340.00 | 5,020.00 | 5,220.00 | 2,649.25 | 140,870 |
| 2024-12-10 | 4,765.00 | 5,040.00 | 4,765.00 | 5,000.00 | 2,537.60 | 181,900 |
| 2024-12-09 | 5,020.00 | 5,020.00 | 4,760.00 | 4,760.00 | 2,415.79 | 299,801 |
| 2024-12-06 | 5,110.00 | 5,290.00 | 4,920.00 | 5,140.00 | 2,608.65 | 265,582 |
| 2024-12-05 | 5,270.00 | 5,300.00 | 5,080.00 | 5,110.00 | 2,593.43 | 176,321 |
| 2024-12-04 | 5,180.00 | 5,610.00 | 5,150.00 | 5,240.00 | 2,659.40 | 508,841 |
| 2024-12-03 | 5,060.00 | 5,380.00 | 5,050.00 | 5,350.00 | 2,715.23 | 260,665 |
| 2024-12-02 | 5,030.00 | 5,110.00 | 5,000.00 | 5,010.00 | 2,542.67 | 142,127 |
| 2024-11-29 | 5,220.00 | 5,220.00 | 5,010.00 | 5,020.00 | 2,547.75 | 239,579 |
| 2024-11-28 | 5,180.00 | 5,250.00 | 5,160.00 | 5,190.00 | 2,634.03 | 34,854 |
| 2024-11-27 | 5,320.00 | 5,360.00 | 5,190.00 | 5,210.00 | 2,644.18 | 107,788 |
| 2024-11-26 | 5,250.00 | 5,330.00 | 5,160.00 | 5,320.00 | 2,700.01 | 104,623 |
| 2024-11-25 | 5,150.00 | 5,270.00 | 5,150.00 | 5,220.00 | 2,649.25 | 123,281 |
| 2024-11-22 | 5,150.00 | 5,240.00 | 5,060.00 | 5,110.00 | 2,593.43 | 165,168 |
| 2024-11-21 | 5,250.00 | 5,310.00 | 5,100.00 | 5,130.00 | 2,603.58 | 180,130 |
| 2024-11-20 | 5,020.00 | 5,410.00 | 5,020.00 | 5,250.00 | 2,664.48 | 295,060 |
| 2024-11-19 | 5,150.00 | 5,250.00 | 5,000.00 | 5,010.00 | 2,542.67 | 398,138 |
| 2024-11-18 | 5,250.00 | 5,360.00 | 5,150.00 | 5,170.00 | 2,623.88 | 211,878 |
| 2024-11-15 | 5,320.00 | 5,330.00 | 5,040.00 | 5,250.00 | 2,664.48 | 210,619 |
| 2024-11-14 | 5,180.00 | 5,460.00 | 5,180.00 | 5,320.00 | 2,700.01 | 156,597 |
| 2024-11-13 | 5,170.00 | 5,510.00 | 5,120.00 | 5,310.00 | 2,694.93 | 339,244 |
| 2024-11-12 | 5,220.00 | 5,360.00 | 5,040.00 | 5,120.00 | 2,598.50 | 284,550 |
| 2024-11-11 | 5,520.00 | 5,590.00 | 5,190.00 | 5,250.00 | 2,664.48 | 555,284 |
| 2024-11-08 | 5,580.00 | 5,650.00 | 5,500.00 | 5,520.00 | 2,801.51 | 119,277 |
| 2024-11-07 | 5,800.01 | 5,820.01 | 5,510.00 | 5,580.00 | 2,831.96 | 308,541 |
| 2024-11-06 | 5,680.01 | 5,980.01 | 5,650.00 | 5,790.01 | 2,938.54 | 340,476 |
| 2024-11-05 | 5,770.01 | 5,890.01 | 5,660.00 | 5,680.01 | 2,882.71 | 157,679 |
| 2024-11-04 | 5,710.01 | 5,930.01 | 5,710.01 | 5,770.01 | 2,928.39 | 286,179 |
| 2024-11-01 | 5,980.01 | 6,020.01 | 5,770.01 | 5,770.01 | 2,928.39 | 229,215 |
| 2024-10-31 | 6,200.01 | 6,200.01 | 5,920.01 | 5,980.01 | 3,034.97 | 314,001 |
| 2024-10-30 | 6,300.01 | 6,370.01 | 5,920.01 | 6,210.01 | 3,151.70 | 832,883 |
| 2024-10-29 | 6,450.01 | 6,500.01 | 6,140.01 | 6,300.01 | 3,197.38 | 302,273 |
| 2024-10-28 | 6,130.01 | 6,580.01 | 6,130.01 | 6,500.01 | 3,298.88 | 314,875 |
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.