Stock listing
KRX:472850 Pond Group Co. Ltd. (폰드그룹) 주가
Follow Pond Group Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:472850
₩4,235.00 KRW -205.00 (-4.6%)
Close on Oct 30, 2026
- Day range
- ₩4,235.00 – ₩4,455.00 KRWOct 30, 2026
- Volume
- 29,283 sharesOct 30, 2026
- Market cap
- ₩242.5B KRWAt the close on Oct 30, 2026 · price × 57.26M shares outstanding
- 52-week range
- ₩3,560.00 – ₩7,250.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩283.0M KRWMedian day 34,288 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:472850 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,235.00 | -205.00 | -4.6% | ₩4,450.00 | ₩4,455.00 | ₩4,235.00 | 29,283 | |
| ₩4,440.00 | -15.00 | -0.3% | ₩4,390.00 | ₩4,455.00 | ₩4,325.00 | 10,387 | |
| ₩4,455.00 | +15.00 | +0.3% | ₩4,400.00 | ₩4,495.00 | ₩4,380.00 | 10,909 | |
| ₩4,440.00 | +45.00 | +1.0% | ₩4,380.00 | ₩4,500.00 | ₩4,380.00 | 8,913 | |
| ₩4,395.00 | +20.00 | +0.5% | ₩4,200.00 | ₩4,445.00 | ₩4,200.00 | 14,191 | |
| ₩4,375.00 | -35.00 | -0.8% | ₩4,310.00 | ₩4,390.00 | ₩4,245.00 | 19,849 | |
| ₩4,410.00 | -50.00 | -1.1% | ₩4,400.00 | ₩4,555.00 | ₩4,400.00 | 23,792 | |
| ₩4,460.00 | -50.00 | -1.1% | ₩4,500.00 | ₩4,550.00 | ₩4,415.00 | 16,561 | |
| ₩4,510.00 | -65.00 | -1.4% | ₩4,550.00 | ₩4,615.00 | ₩4,455.00 | 7,066 | |
| ₩4,575.00 | +25.00 | +0.5% | ₩4,365.00 | ₩4,600.00 | ₩4,365.00 | 9,802 | |
| ₩4,550.00 | +225.00 | +5.2% | ₩4,365.00 | ₩4,590.00 | ₩4,365.00 | 13,585 | |
| ₩4,325.00 | -130.00 | -2.9% | ₩4,275.00 | ₩4,405.00 | ₩4,205.00 | 33,927 | |
| ₩4,455.00 | 0.00 | 0.0% | ₩4,545.00 | ₩4,560.00 | ₩4,375.00 | 16,965 | |
| ₩4,455.00 | -155.00 | -3.4% | ₩4,550.00 | ₩4,605.00 | ₩4,390.00 | 208,440 | |
| ₩4,610.00 | +5.00 | +0.1% | ₩4,660.00 | ₩4,660.00 | ₩4,555.00 | 17,849 | |
| ₩4,605.00 | -35.00 | -0.8% | ₩4,650.00 | ₩4,695.00 | ₩4,550.00 | 70,077 | |
| ₩4,640.00 | +65.00 | +1.4% | ₩4,695.00 | ₩4,700.00 | ₩4,530.00 | 47,473 | |
| ₩4,575.00 | -50.00 | -1.1% | ₩4,620.00 | ₩4,740.00 | ₩4,575.00 | 24,351 | |
| ₩4,625.00 | -160.00 | -3.3% | ₩4,790.00 | ₩4,830.00 | ₩4,595.00 | 42,760 | |
| ₩4,785.00 | +15.00 | +0.3% | ₩4,835.00 | ₩4,980.00 | ₩4,690.00 | 24,754 | |
| ₩4,770.00 | -40.00 | -0.8% | ₩4,925.00 | ₩4,925.00 | ₩4,725.00 | 34,649 | |
| ₩4,810.00 | -155.00 | -3.1% | ₩4,975.00 | ₩4,975.00 | ₩4,770.00 | 31,497 | |
| ₩4,965.00 | +40.00 | +0.8% | ₩4,975.00 | ₩4,985.00 | ₩4,885.00 | 17,373 | |
| ₩4,925.00 | 0.00 | 0.0% | ₩4,930.00 | ₩4,985.00 | ₩4,880.00 | 37,804 | |
| ₩4,925.00 | -30.00 | -0.6% | ₩5,010.00 | ₩5,010.00 | ₩4,910.00 | 17,444 | |
| ₩4,955.00 | -55.00 | -1.1% | ₩5,040.00 | ₩5,040.00 | ₩4,910.00 | 28,018 | |
| ₩5,010.00 | +30.00 | +0.6% | ₩5,000.00 | ₩5,060.00 | ₩4,965.00 | 13,190 | |
| ₩4,980.00 | +55.00 | +1.1% | ₩4,985.00 | ₩4,995.00 | ₩4,920.00 | 5,802 | |
| ₩4,925.00 | -55.00 | -1.1% | ₩5,040.00 | ₩5,210.00 | ₩4,870.00 | 50,627 | |
| ₩4,980.00 | +10.00 | +0.2% | ₩4,910.00 | ₩5,040.00 | ₩4,910.00 | 19,634 | |
| ₩4,970.00 | +135.00 | +2.8% | ₩4,855.00 | ₩5,050.00 | ₩4,770.00 | 41,579 | |
| ₩4,835.00 | -100.00 | -2.0% | ₩4,945.00 | ₩4,985.00 | ₩4,835.00 | 11,351 | |
| ₩4,935.00 | +60.00 | +1.2% | ₩4,880.00 | ₩4,940.00 | ₩4,795.00 | 17,900 | |
| ₩4,875.00 | +10.00 | +0.2% | ₩4,930.00 | ₩4,940.00 | ₩4,775.00 | 32,322 | |
| ₩4,865.00 | +85.00 | +1.8% | ₩4,855.00 | ₩4,870.00 | ₩4,775.00 | 17,778 | |
| ₩4,780.00 | -135.00 | -2.7% | ₩4,995.00 | ₩4,995.00 | ₩4,770.00 | 44,013 | |
| ₩4,915.00 | -35.00 | -0.7% | ₩4,970.00 | ₩5,040.00 | ₩4,890.00 | 24,948 | |
| ₩4,950.00 | -110.00 | -2.2% | ₩5,060.00 | ₩5,080.00 | ₩4,810.00 | 47,306 | |
| ₩5,060.00 | -140.00 | -2.7% | ₩5,100.00 | ₩5,160.00 | ₩5,010.00 | 37,083 | |
| ₩5,200.00 | -160.00 | -3.0% | ₩5,320.00 | ₩5,320.00 | ₩4,990.00 | 186,429 | |
| ₩5,360.00 | -190.00 | -3.4% | ₩5,500.00 | ₩5,500.00 | ₩5,160.00 | 90,004 | |
| ₩5,550.00 | +470.00 | +9.3% | ₩5,160.00 | ₩6,090.00 | ₩5,090.00 | 405,474 | |
| ₩5,080.00 | -20.00 | -0.4% | ₩5,050.00 | ₩5,180.00 | ₩4,995.00 | 46,112 | |
| ₩5,100.00 | +20.00 | +0.4% | ₩5,050.00 | ₩5,250.00 | ₩5,030.00 | 26,786 | |
| ₩5,080.00 | +175.00 | +3.6% | ₩5,000.00 | ₩5,130.00 | ₩4,760.00 | 37,138 | |
| ₩4,905.00 | +200.00 | +4.3% | ₩4,785.00 | ₩4,975.00 | ₩4,735.00 | 31,023 | |
| ₩4,705.00 | -25.00 | -0.5% | ₩4,765.00 | ₩4,830.00 | ₩4,655.00 | 100,235 | |
| ₩4,730.00 | -45.00 | -0.9% | ₩4,830.00 | ₩4,835.00 | ₩4,680.00 | 33,041 | |
| ₩4,775.00 | -255.00 | -5.1% | ₩4,950.00 | ₩4,950.00 | ₩4,695.00 | 71,417 | |
| ₩5,030.00 | -100.00 | -1.9% | ₩5,130.00 | ₩5,130.00 | ₩4,940.00 | 71,079 | |
| ₩5,130.00 | -200.00 | -3.8% | ₩5,360.00 | ₩5,380.00 | ₩5,090.00 | 53,946 | |
| ₩5,330.00 | +30.00 | +0.6% | ₩5,260.00 | ₩5,510.00 | ₩5,200.00 | 66,485 | |
| ₩5,300.00 | +100.00 | +1.9% | ₩5,140.00 | ₩5,560.00 | ₩4,975.00 | 123,181 | |
| ₩5,200.00 | -30.00 | -0.6% | ₩5,250.00 | ₩5,300.00 | ₩5,070.00 | 58,573 | |
| ₩5,230.00 | -30.00 | -0.6% | ₩5,210.00 | ₩5,380.00 | ₩5,120.00 | 132,673 | |
| ₩5,260.00 | +200.00 | +4.0% | ₩5,030.00 | ₩5,280.00 | ₩4,960.00 | 57,038 | |
| ₩5,060.00 | -370.00 | -6.8% | ₩5,320.00 | ₩5,360.00 | ₩5,000.00 | 59,554 | |
| ₩5,430.00 | +420.00 | +8.4% | ₩5,010.00 | ₩5,520.00 | ₩5,000.00 | 171,487 | |
| ₩5,010.00 | +155.00 | +3.2% | ₩4,800.00 | ₩5,110.00 | ₩4,790.00 | 113,747 | |
| ₩4,855.00 | +405.00 | +9.1% | ₩4,480.00 | ₩4,930.00 | ₩4,380.00 | 248,023 | |
| ₩4,450.00 | +300.00 | +7.2% | ₩4,255.00 | ₩4,490.00 | ₩4,190.00 | 73,817 | |
| ₩4,150.00 | +240.00 | +6.1% | ₩3,800.00 | ₩4,200.00 | ₩3,800.00 | 85,628 |
- Ticker
- KRX:472850
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 12, 2026
Pond Group Q4 Operating Profit 20.3 Billion Won, Up 38.5% From Year Earlier
Latest news
Pond Group Q4 Operating Profit 20.3 Billion Won, Up 38.5% From Year Earlier
Feb 11, 2026
Closed ₩7,180.00 (+18.1%) on Feb 12, 2026
Pond Group Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Pond Group Co. Ltd.