Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 44,350.00 | 45,400.00 | 44,350.00 | 44,650.00 | 44,650.00 | 131,895 |
| 2024-07-25 | 44,000.00 | 45,050.00 | 43,800.00 | 44,400.00 | 44,400.00 | 205,444 |
| 2024-07-24 | 45,200.00 | 45,750.00 | 43,850.00 | 44,800.00 | 44,800.00 | 202,415 |
| 2024-07-23 | 46,750.00 | 46,800.00 | 45,450.00 | 45,750.00 | 45,750.00 | 122,992 |
| 2024-07-22 | 46,050.00 | 46,950.00 | 45,700.00 | 46,150.00 | 46,150.00 | 135,072 |
| 2024-07-19 | 45,000.00 | 46,150.00 | 45,000.00 | 46,050.00 | 46,050.00 | 135,285 |
| 2024-07-18 | 46,300.00 | 46,650.00 | 44,950.00 | 45,200.00 | 45,200.00 | 196,577 |
| 2024-07-17 | 46,750.00 | 47,150.00 | 45,900.00 | 46,100.00 | 46,100.00 | 120,419 |
| 2024-07-16 | 47,150.00 | 47,500.00 | 45,950.00 | 46,400.00 | 46,400.00 | 150,133 |
| 2024-07-15 | 47,050.00 | 47,550.00 | 46,650.00 | 47,150.00 | 47,150.00 | 148,139 |
| 2024-07-12 | 45,300.00 | 47,550.00 | 45,300.00 | 47,150.00 | 47,150.00 | 480,861 |
| 2024-07-11 | 47,400.00 | 47,650.00 | 44,800.00 | 44,800.00 | 44,800.00 | 471,233 |
| 2024-07-10 | 46,200.00 | 47,650.00 | 45,650.00 | 47,600.00 | 47,600.00 | 278,333 |
| 2024-07-09 | 44,850.00 | 47,000.00 | 44,850.00 | 46,200.00 | 46,200.00 | 419,633 |
| 2024-07-08 | 45,150.00 | 45,500.00 | 44,850.00 | 45,000.00 | 45,000.00 | 139,552 |
| 2024-07-05 | 43,750.00 | 45,200.00 | 43,200.00 | 45,150.00 | 45,150.00 | 258,401 |
| 2024-07-04 | 43,500.00 | 44,400.00 | 43,200.00 | 43,900.00 | 43,900.00 | 156,796 |
| 2024-07-03 | 43,150.00 | 44,200.00 | 42,800.00 | 43,550.00 | 43,550.00 | 179,551 |
| 2024-07-02 | 43,900.00 | 44,650.00 | 42,900.00 | 43,100.00 | 43,100.00 | 336,809 |
| 2024-07-01 | 44,200.00 | 44,950.00 | 43,700.00 | 44,300.00 | 44,300.00 | 225,866 |
| 2024-06-28 | 45,300.00 | 45,750.00 | 44,000.00 | 44,150.00 | 44,150.00 | 260,296 |
| 2024-06-27 | 44,750.00 | 46,000.00 | 44,300.00 | 45,300.00 | 45,300.00 | 316,107 |
| 2024-06-26 | 44,300.00 | 46,050.00 | 43,750.00 | 45,150.00 | 45,150.00 | 467,023 |
| 2024-06-25 | 45,250.00 | 46,350.00 | 43,400.00 | 44,550.00 | 44,550.00 | 446,012 |
| 2024-06-24 | 44,650.00 | 46,450.00 | 44,200.00 | 44,300.00 | 44,300.00 | 481,052 |
| 2024-06-21 | 42,950.00 | 45,450.00 | 42,600.00 | 44,700.00 | 44,700.00 | 686,320 |
| 2024-06-20 | 41,700.00 | 43,350.00 | 41,550.00 | 42,950.00 | 42,950.00 | 271,955 |
| 2024-06-19 | 43,150.00 | 43,250.00 | 41,500.00 | 41,650.00 | 41,650.00 | 406,689 |
| 2024-06-18 | 44,300.00 | 44,500.00 | 43,200.00 | 43,450.00 | 43,450.00 | 340,239 |
| 2024-06-17 | 44,050.00 | 44,700.00 | 42,750.00 | 43,900.00 | 43,900.00 | 320,537 |
| 2024-06-14 | 42,200.00 | 45,300.00 | 42,100.00 | 43,800.00 | 43,800.00 | 931,270 |
| 2024-06-13 | 40,750.00 | 42,750.00 | 39,950.00 | 42,300.00 | 42,300.00 | 780,835 |
| 2024-06-12 | 39,550.00 | 40,750.00 | 39,450.00 | 40,250.00 | 40,250.00 | 230,681 |
| 2024-06-11 | 39,400.00 | 40,500.00 | 38,700.00 | 39,550.00 | 39,550.00 | 362,704 |
| 2024-06-10 | 39,300.00 | 40,050.00 | 38,500.00 | 39,650.00 | 39,650.00 | 377,714 |
| 2024-06-07 | 45,200.00 | 45,400.00 | 39,950.00 | 40,200.00 | 40,200.00 | 1,845,947 |
| 2024-06-05 | 41,050.00 | 41,500.00 | 40,250.00 | 41,100.00 | 41,100.00 | 253,300 |
| 2024-06-04 | 41,650.00 | 42,200.00 | 40,800.00 | 41,400.00 | 41,400.00 | 183,805 |
| 2024-06-03 | 41,450.00 | 42,450.00 | 40,500.00 | 41,900.00 | 41,900.00 | 274,394 |
| 2024-05-31 | 41,450.00 | 41,550.00 | 40,500.00 | 41,450.00 | 41,450.00 | 267,012 |
| 2024-05-30 | 39,800.00 | 41,500.00 | 39,500.00 | 41,500.00 | 41,500.00 | 415,961 |
| 2024-05-29 | 38,350.00 | 40,400.00 | 37,450.00 | 40,050.00 | 40,050.00 | 734,057 |
| 2024-05-28 | 40,600.00 | 40,750.00 | 38,000.00 | 38,350.00 | 38,350.00 | 642,262 |
| 2024-05-27 | 41,200.00 | 43,000.00 | 39,450.00 | 40,550.00 | 40,550.00 | 702,790 |
| 2024-05-24 | 40,350.00 | 41,850.00 | 40,000.00 | 41,000.00 | 41,000.00 | 272,250 |
| 2024-05-23 | 40,000.00 | 41,400.00 | 39,650.00 | 40,900.00 | 40,900.00 | 334,318 |
| 2024-05-22 | 40,250.00 | 41,050.00 | 39,650.00 | 40,000.00 | 40,000.00 | 341,765 |
| 2024-05-21 | 40,000.00 | 40,850.00 | 39,800.00 | 40,250.00 | 40,250.00 | 266,328 |
| 2024-05-20 | 40,000.00 | 40,300.00 | 38,450.00 | 39,800.00 | 39,800.00 | 351,896 |
| 2024-05-17 | 40,150.00 | 41,350.00 | 39,700.00 | 40,050.00 | 40,050.00 | 679,639 |
| 2024-05-16 | 38,700.00 | 40,150.00 | 38,050.00 | 39,850.00 | 39,850.00 | 647,728 |
| 2024-05-14 | 39,200.00 | 39,700.00 | 38,450.00 | 38,700.00 | 38,700.00 | 556,433 |
| 2024-05-13 | 37,700.00 | 39,500.00 | 37,650.00 | 38,850.00 | 38,850.00 | 1,171,182 |
| 2024-05-10 | 34,500.00 | 40,750.00 | 34,500.00 | 37,300.00 | 37,300.00 | 4,873,784 |
| 2024-05-09 | 32,800.00 | 33,450.00 | 32,450.00 | 33,450.00 | 33,450.00 | 213,273 |
| 2024-05-08 | 32,400.00 | 33,700.00 | 32,300.00 | 32,950.00 | 32,950.00 | 264,036 |
| 2024-05-07 | 33,150.00 | 33,400.00 | 32,450.00 | 32,550.00 | 32,550.00 | 192,720 |
| 2024-05-03 | 32,300.00 | 33,250.00 | 31,950.00 | 32,850.00 | 32,850.00 | 294,965 |
| 2024-05-02 | 32,050.00 | 32,200.00 | 31,500.00 | 31,900.00 | 31,900.00 | 125,990 |
| 2024-04-30 | 31,650.00 | 32,400.00 | 31,400.00 | 32,050.00 | 32,050.00 | 232,404 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.