Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,130.01 | 6,580.01 | 6,130.01 | 6,500.01 | 3,298.88 | 314,875 |
| 2024-10-25 | 6,480.01 | 6,490.01 | 6,140.01 | 6,190.01 | 3,141.55 | 328,494 |
| 2024-10-24 | 6,240.01 | 6,630.01 | 6,160.01 | 6,480.01 | 3,288.73 | 309,307 |
| 2024-10-23 | 6,360.01 | 6,580.01 | 6,160.01 | 6,300.01 | 3,197.38 | 540,302 |
| 2024-10-22 | 6,650.01 | 6,700.01 | 6,260.01 | 6,410.01 | 3,253.20 | 584,200 |
| 2024-10-21 | 6,550.01 | 7,200.01 | 6,550.01 | 6,650.01 | 3,375.01 | 1,045,565 |
| 2024-10-18 | 6,700.01 | 6,860.01 | 6,480.01 | 6,640.01 | 3,369.93 | 603,525 |
| 2024-10-17 | 7,260.01 | 7,410.01 | 6,720.01 | 6,730.01 | 3,415.61 | 1,231,748 |
| 2024-10-16 | 8,600.01 | 9,000.01 | 7,160.01 | 7,260.01 | 3,684.59 | 2,673,671 |
| 2024-10-15 | 8,700.01 | 8,940.01 | 8,290.01 | 8,730.01 | 4,430.65 | 917,452 |
| 2024-10-14 | 9,000.01 | 9,000.01 | 8,520.01 | 8,690.01 | 4,410.35 | 765,008 |
| 2024-10-11 | 9,040.01 | 9,460.01 | 8,900.01 | 9,020.01 | 4,577.83 | 862,129 |
| 2024-10-10 | 9,300.01 | 10,180.01 | 8,740.01 | 8,900.01 | 4,516.93 | 3,712,781 |
| 2024-10-08 | 8,700.01 | 9,100.01 | 8,390.01 | 9,060.01 | 4,598.13 | 1,463,477 |
| 2024-10-07 | 8,030.01 | 8,840.01 | 8,030.01 | 8,840.01 | 4,486.48 | 811,608 |
| 2024-10-04 | 7,750.01 | 7,990.01 | 7,750.01 | 7,980.01 | 4,050.01 | 369,267 |
| 2024-10-02 | 7,840.01 | 8,100.01 | 7,840.01 | 7,880.01 | 3,999.26 | 303,178 |
| 2024-09-30 | 7,760.01 | 8,200.01 | 7,700.01 | 7,840.01 | 3,978.96 | 1,181,077 |
| 2024-09-27 | 7,170.01 | 8,420.01 | 7,170.01 | 7,810.01 | 3,963.73 | 8,787,657 |
| 2024-09-26 | 5,680.01 | 7,360.01 | 5,680.01 | 7,150.01 | 3,628.77 | 7,027,573 |
| 2024-09-25 | 5,730.01 | 5,780.01 | 5,640.00 | 5,680.01 | 2,882.71 | 123,637 |
| 2024-09-24 | 5,760.01 | 5,820.01 | 5,630.00 | 5,700.01 | 2,892.86 | 114,515 |
| 2024-09-23 | 5,620.00 | 5,890.01 | 5,490.00 | 5,770.01 | 2,928.39 | 326,975 |
| 2024-09-20 | 5,340.00 | 5,670.01 | 5,330.00 | 5,560.00 | 2,821.81 | 228,943 |
| 2024-09-19 | 5,300.00 | 5,370.00 | 5,250.00 | 5,330.00 | 2,705.08 | 34,434 |
| 2024-09-13 | 5,210.00 | 5,350.00 | 5,140.00 | 5,300.00 | 2,689.86 | 45,058 |
| 2024-09-12 | 5,050.00 | 5,280.00 | 5,050.00 | 5,210.00 | 2,644.18 | 238,787 |
| 2024-09-11 | 5,010.00 | 5,140.00 | 4,995.00 | 5,090.00 | 2,583.28 | 28,431 |
| 2024-09-10 | 5,200.00 | 5,250.00 | 5,000.00 | 5,000.00 | 2,537.60 | 96,968 |
| 2024-09-09 | 5,230.00 | 5,250.00 | 5,150.00 | 5,200.00 | 2,639.10 | 27,459 |
| 2024-09-06 | 5,310.00 | 5,310.00 | 5,170.00 | 5,290.00 | 2,684.78 | 212,344 |
| 2024-09-05 | 5,300.00 | 5,360.00 | 5,180.00 | 5,290.00 | 2,684.78 | 146,957 |
| 2024-09-04 | 5,290.00 | 5,400.00 | 5,240.00 | 5,350.00 | 2,715.23 | 86,986 |
| 2024-09-03 | 5,300.00 | 5,400.00 | 5,240.00 | 5,360.00 | 2,720.31 | 109,564 |
| 2024-09-02 | 5,430.00 | 5,440.00 | 5,230.00 | 5,300.00 | 2,689.86 | 49,544 |
| 2024-08-30 | 5,350.00 | 5,380.00 | 5,280.00 | 5,310.00 | 2,694.93 | 30,788 |
| 2024-08-29 | 5,240.00 | 5,370.00 | 5,220.00 | 5,330.00 | 2,705.08 | 44,716 |
| 2024-08-28 | 5,320.00 | 5,360.00 | 5,200.00 | 5,320.00 | 2,700.01 | 101,068 |
| 2024-08-27 | 5,200.00 | 5,370.00 | 5,100.00 | 5,330.00 | 2,705.08 | 75,143 |
| 2024-08-26 | 5,170.00 | 5,280.00 | 5,130.00 | 5,200.00 | 2,639.10 | 90,894 |
| 2024-08-23 | 5,190.00 | 5,290.00 | 5,180.00 | 5,240.00 | 2,659.40 | 36,584 |
| 2024-08-22 | 5,390.00 | 5,440.00 | 5,200.00 | 5,250.00 | 2,664.48 | 176,915 |
| 2024-08-21 | 5,370.00 | 5,440.00 | 5,350.00 | 5,380.00 | 2,730.46 | 19,892 |
| 2024-08-20 | 5,310.00 | 5,500.00 | 5,300.00 | 5,440.00 | 2,760.91 | 61,740 |
| 2024-08-19 | 5,260.00 | 5,350.00 | 5,230.00 | 5,300.00 | 2,689.86 | 51,915 |
| 2024-08-16 | 5,310.00 | 5,360.00 | 5,240.00 | 5,240.00 | 2,659.40 | 71,292 |
| 2024-08-14 | 5,280.00 | 5,360.00 | 5,280.00 | 5,310.00 | 2,694.93 | 34,665 |
| 2024-08-13 | 5,350.00 | 5,370.00 | 5,190.00 | 5,310.00 | 2,694.93 | 54,968 |
| 2024-08-12 | 5,260.00 | 5,370.00 | 5,250.00 | 5,320.00 | 2,700.01 | 42,594 |
| 2024-08-09 | 5,270.00 | 5,400.00 | 5,260.00 | 5,300.00 | 2,689.86 | 24,495 |
| 2024-08-08 | 5,210.00 | 5,350.00 | 5,120.00 | 5,260.00 | 2,669.55 | 60,711 |
| 2024-08-07 | 5,010.00 | 5,320.00 | 5,000.00 | 5,260.00 | 2,669.55 | 64,417 |
| 2024-08-06 | 4,740.00 | 5,140.00 | 4,740.00 | 5,100.00 | 2,588.35 | 129,889 |
| 2024-08-05 | 5,410.00 | 5,410.00 | 4,760.00 | 4,880.00 | 2,476.70 | 451,384 |
| 2024-08-02 | 5,500.00 | 5,570.00 | 5,420.00 | 5,490.00 | 2,786.28 | 121,990 |
| 2024-08-01 | 5,430.00 | 5,700.01 | 5,430.00 | 5,520.00 | 2,801.51 | 130,989 |
| 2024-07-31 | 5,380.00 | 5,450.00 | 5,360.00 | 5,420.00 | 2,750.76 | 40,878 |
| 2024-07-30 | 5,600.00 | 5,620.00 | 5,390.00 | 5,410.00 | 2,745.68 | 124,726 |
| 2024-07-29 | 5,450.00 | 5,650.00 | 5,450.00 | 5,580.00 | 2,831.96 | 139,861 |
| 2024-07-26 | 5,350.00 | 5,430.00 | 5,290.00 | 5,390.00 | 2,735.53 | 46,719 |
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.