Pond Group Co. Ltd. 472850
KRX · South Korea · Consumer Non-Durables
KRW 4,735.00-50.00 (-1.04%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | KRW 4,910.00 | +3.92% | KRW 4,800.00 | KRW 4,970.00 | KRW 4,740.00 | 36.59K |