Pond Group Co. Ltd. 472850
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 4.625,00-160,00 (-3,34 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.610,00 | -3,66 % | KRW 4.790,00 | KRW 4.830,00 | KRW 4.605,00 | 25,02K |
| 2026-10-01 | KRW 4.785,00 | +0,31 % | KRW 4.835,00 | KRW 4.980,00 | KRW 4.690,00 | 24,75K |
| 2026-09-30 | KRW 4.770,00 | -0,83 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.725,00 | 34,65K |
| 2026-09-29 | KRW 4.810,00 | -3,12 % | KRW 4.975,00 | KRW 4.975,00 | KRW 4.770,00 | 31,50K |
| 2026-09-28 | KRW 4.965,00 | +0,81 % | KRW 4.975,00 | KRW 4.985,00 | KRW 4.885,00 | 17,37K |
| 2026-09-23 | KRW 4.925,00 | 0,00 % | KRW 4.930,00 | KRW 4.985,00 | KRW 4.880,00 | 37,80K |
| 2026-09-22 | KRW 4.925,00 | -0,61 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.910,00 | 17,44K |
| 2026-09-21 | KRW 4.955,00 | -1,10 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.910,00 | 28,02K |
| 2026-09-18 | KRW 5.010,00 | +0,60 % | KRW 5.000,00 | KRW 5.060,00 | KRW 4.965,00 | 13,19K |
| 2026-09-17 | KRW 4.980,00 | +1,12 % | KRW 4.985,00 | KRW 4.995,00 | KRW 4.920,00 | 5,80K |
| 2026-09-16 | KRW 4.925,00 | -1,10 % | KRW 5.040,00 | KRW 5.210,00 | KRW 4.870,00 | 50,63K |
| 2026-09-15 | KRW 4.980,00 | +0,20 % | KRW 4.910,00 | KRW 5.040,00 | KRW 4.910,00 | 20,26K |
| 2026-09-14 | KRW 4.970,00 | +2,79 % | KRW 4.855,00 | KRW 5.050,00 | KRW 4.770,00 | 41,58K |
| 2026-09-11 | KRW 4.835,00 | -2,03 % | KRW 4.945,00 | KRW 4.985,00 | KRW 4.835,00 | 11,35K |
| 2026-09-10 | KRW 4.935,00 | +1,23 % | KRW 4.880,00 | KRW 4.940,00 | KRW 4.795,00 | 17,90K |
| 2026-09-09 | KRW 4.875,00 | +0,21 % | KRW 4.930,00 | KRW 4.940,00 | KRW 4.775,00 | 32,32K |
| 2026-09-08 | KRW 4.865,00 | +1,78 % | KRW 4.855,00 | KRW 4.870,00 | KRW 4.775,00 | 17,78K |
| 2026-09-07 | KRW 4.780,00 | -2,75 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.770,00 | 44,01K |
| 2026-09-04 | KRW 4.915,00 | -0,71 % | KRW 4.970,00 | KRW 5.040,00 | KRW 4.890,00 | 24,95K |
| 2026-09-03 | KRW 4.950,00 | -2,17 % | KRW 5.060,00 | KRW 5.080,00 | KRW 4.810,00 | 47,31K |
| 2026-09-02 | KRW 5.060,00 | -2,69 % | KRW 5.100,00 | KRW 5.160,00 | KRW 5.010,00 | 37,08K |
| 2026-09-01 | KRW 5.200,00 | -2,99 % | KRW 5.320,00 | KRW 5.320,00 | KRW 4.990,00 | 186,43K |
| 2026-08-31 | KRW 5.360,00 | -3,42 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.160,00 | 90,00K |
| 2026-08-28 | KRW 5.550,00 | +9,25 % | KRW 5.160,00 | KRW 6.090,00 | KRW 5.090,00 | 405,47K |
| 2026-08-27 | KRW 5.080,00 | -0,39 % | KRW 5.050,00 | KRW 5.180,00 | KRW 4.995,00 | 46,11K |
| 2026-08-26 | KRW 5.100,00 | +0,39 % | KRW 5.050,00 | KRW 5.250,00 | KRW 5.030,00 | 26,79K |
| 2026-08-25 | KRW 5.080,00 | +3,57 % | KRW 5.000,00 | KRW 5.130,00 | KRW 4.760,00 | 37,14K |
| 2026-08-24 | KRW 4.905,00 | +4,25 % | KRW 4.785,00 | KRW 4.975,00 | KRW 4.735,00 | 31,02K |
| 2026-08-21 | KRW 4.705,00 | -0,53 % | KRW 4.765,00 | KRW 4.830,00 | KRW 4.655,00 | 100,24K |
| 2026-08-20 | KRW 4.730,00 | -0,94 % | KRW 4.830,00 | KRW 4.835,00 | KRW 4.680,00 | 33,04K |
| 2026-08-19 | KRW 4.775,00 | -5,07 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.695,00 | 71,42K |
| 2026-08-18 | KRW 5.030,00 | -1,95 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.940,00 | 71,08K |
| 2026-08-14 | KRW 5.130,00 | -3,75 % | KRW 5.360,00 | KRW 5.380,00 | KRW 5.090,00 | 53,95K |
| 2026-08-13 | KRW 5.330,00 | +0,57 % | KRW 5.260,00 | KRW 5.510,00 | KRW 5.200,00 | 66,49K |
| 2026-08-12 | KRW 5.300,00 | +1,92 % | KRW 5.140,00 | KRW 5.560,00 | KRW 4.975,00 | 123,18K |
| 2026-08-11 | KRW 5.200,00 | -0,57 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.070,00 | 58,57K |
| 2026-08-10 | KRW 5.230,00 | -0,57 % | KRW 5.210,00 | KRW 5.380,00 | KRW 5.120,00 | 132,67K |
| 2026-08-07 | KRW 5.260,00 | +3,95 % | KRW 5.030,00 | KRW 5.280,00 | KRW 4.960,00 | 57,04K |
| 2026-08-06 | KRW 5.060,00 | -6,81 % | KRW 5.320,00 | KRW 5.360,00 | KRW 5.000,00 | 59,55K |
| 2026-08-05 | KRW 5.430,00 | +8,38 % | KRW 5.010,00 | KRW 5.520,00 | KRW 5.000,00 | 171,49K |
| 2026-08-04 | KRW 5.010,00 | +3,19 % | KRW 4.800,00 | KRW 5.110,00 | KRW 4.790,00 | 113,75K |
| 2026-08-03 | KRW 4.855,00 | +9,10 % | KRW 4.480,00 | KRW 4.930,00 | KRW 4.380,00 | 248,02K |
| 2026-07-31 | KRW 4.450,00 | +7,23 % | KRW 4.255,00 | KRW 4.490,00 | KRW 4.190,00 | 73,82K |
| 2026-07-30 | KRW 4.150,00 | +6,14 % | KRW 3.800,00 | KRW 4.200,00 | KRW 3.800,00 | 85,63K |
| 2026-07-29 | KRW 3.910,00 | 0,00 % | KRW 3.980,00 | KRW 4.075,00 | KRW 3.700,00 | 87,17K |
| 2026-07-28 | KRW 3.910,00 | -2,62 % | KRW 4.045,00 | KRW 4.045,00 | KRW 3.860,00 | 72,26K |
| 2026-07-27 | KRW 4.015,00 | +3,08 % | KRW 3.905,00 | KRW 4.020,00 | KRW 3.905,00 | 27,36K |
| 2026-07-24 | KRW 3.895,00 | -0,76 % | KRW 3.960,00 | KRW 3.990,00 | KRW 3.820,00 | 22,90K |
| 2026-07-23 | KRW 3.925,00 | +3,84 % | KRW 3.815,00 | KRW 3.925,00 | KRW 3.775,00 | 18,02K |
| 2026-07-22 | KRW 3.780,00 | -0,26 % | KRW 3.795,00 | KRW 3.880,00 | KRW 3.775,00 | 55,77K |
| 2026-07-21 | KRW 3.790,00 | +0,93 % | KRW 3.670,00 | KRW 3.790,00 | KRW 3.640,00 | 51,63K |
| 2026-07-20 | KRW 3.755,00 | +1,08 % | KRW 3.660,00 | KRW 3.785,00 | KRW 3.625,00 | 95,10K |
| 2026-07-16 | KRW 3.715,00 | -1,20 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.660,00 | 14,98K |
| 2026-07-15 | KRW 3.760,00 | +2,17 % | KRW 3.685,00 | KRW 3.780,00 | KRW 3.685,00 | 34,83K |
| 2026-07-14 | KRW 3.680,00 | -3,03 % | KRW 3.790,00 | KRW 3.805,00 | KRW 3.560,00 | 206,40K |
| 2026-07-13 | KRW 3.795,00 | -1,30 % | KRW 3.840,00 | KRW 3.880,00 | KRW 3.745,00 | 77,74K |
| 2026-07-10 | KRW 3.845,00 | +3,92 % | KRW 3.700,00 | KRW 3.920,00 | KRW 3.700,00 | 66,50K |
| 2026-07-09 | KRW 3.700,00 | -4,15 % | KRW 3.875,00 | KRW 3.875,00 | KRW 3.675,00 | 58,64K |
| 2026-07-08 | KRW 3.860,00 | -3,86 % | KRW 3.985,00 | KRW 4.080,00 | KRW 3.760,00 | 62,81K |
| 2026-07-07 | KRW 4.015,00 | -5,75 % | KRW 4.125,00 | KRW 4.180,00 | KRW 3.970,00 | 135,24K |
| 2026-07-06 | KRW 4.260,00 | +0,95 % | KRW 4.190,00 | KRW 4.345,00 | KRW 4.150,00 | 39,88K |
| 2026-07-03 | KRW 4.220,00 | +1,44 % | KRW 4.160,00 | KRW 4.290,00 | KRW 4.065,00 | 33,47K |
| 2026-07-02 | KRW 4.160,00 | -3,14 % | KRW 4.080,00 | KRW 4.385,00 | KRW 4.080,00 | 66,67K |
| 2026-07-01 | KRW 4.295,00 | +6,44 % | KRW 4.180,00 | KRW 4.400,00 | KRW 4.025,00 | 41,53K |
| 2026-06-30 | KRW 4.035,00 | -1,22 % | KRW 4.085,00 | KRW 4.180,00 | KRW 4.015,00 | 42,01K |
| 2026-06-29 | KRW 4.085,00 | +4,48 % | KRW 3.785,00 | KRW 4.125,00 | KRW 3.785,00 | 99,31K |
| 2026-06-26 | KRW 3.910,00 | -5,10 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.830,00 | 503,68K |
| 2026-06-25 | KRW 4.120,00 | +0,61 % | KRW 4.110,00 | KRW 4.245,00 | KRW 4.035,00 | 35,39K |
| 2026-06-24 | KRW 4.095,00 | -0,97 % | KRW 4.100,00 | KRW 4.295,00 | KRW 3.975,00 | 115,03K |
| 2026-06-23 | KRW 4.135,00 | -2,71 % | KRW 4.215,00 | KRW 4.360,00 | KRW 4.105,00 | 47,68K |
| 2026-06-22 | KRW 4.250,00 | -4,82 % | KRW 4.445,00 | KRW 4.500,00 | KRW 4.250,00 | 23,32K |
| 2026-06-19 | KRW 4.465,00 | -3,67 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.305,00 | 39,81K |
| 2026-06-18 | KRW 4.635,00 | -4,04 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.550,00 | 54,67K |
| 2026-06-17 | KRW 4.830,00 | +1,15 % | KRW 4.760,00 | KRW 4.830,00 | KRW 4.655,00 | 36,85K |
| 2026-06-16 | KRW 4.775,00 | +0,63 % | KRW 4.790,00 | KRW 4.820,00 | KRW 4.700,00 | 24,57K |
| 2026-06-15 | KRW 4.745,00 | +3,49 % | KRW 4.645,00 | KRW 4.790,00 | KRW 4.590,00 | 33,10K |
| 2026-06-12 | KRW 4.585,00 | +2,57 % | KRW 4.525,00 | KRW 4.610,00 | KRW 4.485,00 | 39,80K |
| 2026-06-11 | KRW 4.470,00 | +0,45 % | KRW 4.420,00 | KRW 4.525,00 | KRW 4.135,00 | 39,17K |
| 2026-06-10 | KRW 4.450,00 | +1,83 % | KRW 4.370,00 | KRW 4.600,00 | KRW 4.280,00 | 74,46K |
| 2026-06-09 | KRW 4.370,00 | +6,59 % | KRW 4.090,00 | KRW 4.440,00 | KRW 4.090,00 | 60,99K |
| 2026-06-08 | KRW 4.100,00 | -3,07 % | KRW 4.010,00 | KRW 4.285,00 | KRW 3.945,00 | 77,38K |
| 2026-06-05 | KRW 4.230,00 | +3,80 % | KRW 4.035,00 | KRW 4.350,00 | KRW 4.010,00 | 67,85K |
| 2026-06-04 | KRW 4.075,00 | -3,32 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.055,00 | 107,76K |
| 2026-06-02 | KRW 4.215,00 | 0,00 % | KRW 4.050,00 | KRW 4.215,00 | KRW 4.050,00 | 43,44K |
| 2026-06-01 | KRW 4.215,00 | -1,86 % | KRW 4.300,00 | KRW 4.435,00 | KRW 4.070,00 | 156,20K |
| 2026-05-29 | KRW 4.295,00 | -2,28 % | KRW 4.300,00 | KRW 4.400,00 | KRW 4.215,00 | 50,13K |
| 2026-05-28 | KRW 4.395,00 | +0,11 % | KRW 4.400,00 | KRW 4.490,00 | KRW 4.245,00 | 96,84K |
| 2026-05-27 | KRW 4.390,00 | -7,19 % | KRW 4.650,00 | KRW 4.725,00 | KRW 4.385,00 | 215,89K |
| 2026-05-26 | KRW 4.730,00 | -2,47 % | KRW 4.900,00 | KRW 4.980,00 | KRW 4.695,00 | 47,55K |
| 2026-05-22 | KRW 4.850,00 | -1,22 % | KRW 4.910,00 | KRW 4.990,00 | KRW 4.660,00 | 49,94K |