Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30,750.00 | 31,750.00 | 30,650.00 | 31,650.00 | 31,650.00 | 200,260 |
| 2024-04-26 | 30,350.00 | 31,250.00 | 30,350.00 | 30,750.00 | 30,750.00 | 169,165 |
| 2024-04-25 | 29,600.00 | 31,000.00 | 29,550.00 | 30,600.00 | 30,600.00 | 212,979 |
| 2024-04-24 | 30,300.00 | 30,650.00 | 29,550.00 | 29,950.00 | 29,950.00 | 174,539 |
| 2024-04-23 | 29,100.00 | 30,750.00 | 29,050.00 | 30,050.00 | 30,050.00 | 287,965 |
| 2024-04-22 | 28,600.00 | 29,600.00 | 28,600.00 | 29,300.00 | 29,300.00 | 165,742 |
| 2024-04-19 | 27,500.00 | 29,850.00 | 27,350.00 | 28,550.00 | 28,550.00 | 416,552 |
| 2024-04-18 | 27,200.00 | 27,900.00 | 27,100.00 | 27,700.00 | 27,700.00 | 109,587 |
| 2024-04-17 | 27,100.00 | 27,550.00 | 26,900.00 | 27,200.00 | 27,200.00 | 132,263 |
| 2024-04-16 | 26,950.00 | 27,350.00 | 26,600.00 | 27,000.00 | 27,000.00 | 236,213 |
| 2024-04-15 | 27,600.00 | 27,750.00 | 27,200.00 | 27,200.00 | 27,200.00 | 202,811 |
| 2024-04-12 | 28,350.00 | 28,700.00 | 27,750.00 | 27,800.00 | 27,800.00 | 265,600 |
| 2024-04-11 | 28,700.00 | 28,850.00 | 28,150.00 | 28,250.00 | 28,250.00 | 260,825 |
| 2024-04-09 | 29,150.00 | 29,600.00 | 28,850.00 | 28,900.00 | 28,900.00 | 185,761 |
| 2024-04-08 | 29,600.00 | 29,750.00 | 28,500.00 | 29,150.00 | 29,150.00 | 259,940 |
| 2024-04-05 | 29,600.00 | 29,900.00 | 29,250.00 | 29,450.00 | 29,450.00 | 230,691 |
| 2024-04-04 | 30,400.00 | 30,500.00 | 29,750.00 | 29,800.00 | 29,800.00 | 218,212 |
| 2024-04-03 | 30,200.00 | 30,500.00 | 29,750.00 | 30,100.00 | 30,100.00 | 210,193 |
| 2024-04-02 | 30,600.00 | 30,900.00 | 30,150.00 | 30,300.00 | 30,300.00 | 173,597 |
| 2024-04-01 | 30,250.00 | 31,250.00 | 30,050.00 | 30,950.00 | 30,950.00 | 219,931 |
| 2024-03-29 | 30,400.00 | 30,600.00 | 29,850.00 | 30,000.00 | 30,000.00 | 198,121 |
| 2024-03-28 | 30,650.00 | 30,850.00 | 30,300.00 | 30,350.00 | 30,350.00 | 167,113 |
| 2024-03-27 | 30,200.00 | 30,800.00 | 30,100.00 | 30,650.00 | 30,650.00 | 234,350 |
| 2024-03-26 | 29,800.00 | 30,450.00 | 29,700.00 | 30,200.00 | 30,200.00 | 268,525 |
| 2024-03-25 | 29,600.00 | 30,000.00 | 29,100.00 | 30,000.00 | 30,000.00 | 172,962 |
| 2024-03-22 | 29,400.00 | 29,900.00 | 29,100.00 | 29,650.00 | 29,650.00 | 220,156 |
| 2024-03-21 | 29,800.00 | 30,000.00 | 29,350.00 | 29,450.00 | 29,450.00 | 212,089 |
| 2024-03-20 | 29,300.00 | 30,350.00 | 29,300.00 | 29,300.00 | 29,300.00 | 315,606 |
| 2024-03-19 | 28,700.00 | 29,750.00 | 28,600.00 | 29,000.00 | 29,000.00 | 279,809 |
| 2024-03-18 | 28,850.00 | 29,100.00 | 28,550.00 | 28,850.00 | 28,850.00 | 157,848 |
| 2024-03-15 | 28,950.00 | 29,150.00 | 28,600.00 | 28,850.00 | 28,850.00 | 221,296 |
| 2024-03-14 | 29,200.00 | 29,950.00 | 29,200.00 | 29,250.00 | 29,250.00 | 310,706 |
| 2024-03-13 | 29,450.00 | 29,650.00 | 29,050.00 | 29,150.00 | 29,150.00 | 161,804 |
| 2024-03-12 | 29,150.00 | 30,150.00 | 28,850.00 | 29,400.00 | 29,400.00 | 244,189 |
| 2024-03-11 | 28,100.00 | 29,300.00 | 27,900.00 | 29,150.00 | 29,150.00 | 300,210 |
| 2024-03-08 | 28,550.00 | 29,150.00 | 27,900.00 | 28,100.00 | 28,100.00 | 320,964 |
| 2024-03-07 | 28,550.00 | 29,000.00 | 27,900.00 | 28,350.00 | 28,350.00 | 259,142 |
| 2024-03-06 | 29,000.00 | 29,300.00 | 28,450.00 | 28,600.00 | 28,600.00 | 243,174 |
| 2024-03-05 | 28,850.00 | 29,600.00 | 28,650.00 | 29,050.00 | 29,050.00 | 406,643 |
| 2024-03-04 | 30,600.00 | 31,000.00 | 28,850.00 | 28,950.00 | 28,950.00 | 880,991 |
| 2024-02-29 | 32,200.00 | 32,400.00 | 30,350.00 | 30,350.00 | 30,350.00 | 3,320,356 |
| 2024-02-28 | 32,100.00 | 33,150.00 | 31,850.00 | 32,500.00 | 32,500.00 | 228,520 |
| 2024-02-27 | 32,650.00 | 33,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 195,790 |
| 2024-02-26 | 33,200.00 | 33,600.00 | 32,550.00 | 32,650.00 | 32,650.00 | 192,912 |
| 2024-02-23 | 33,800.00 | 34,000.00 | 33,150.00 | 33,200.00 | 33,200.00 | 126,312 |
| 2024-02-22 | 34,000.00 | 34,150.00 | 33,700.00 | 33,750.00 | 33,750.00 | 90,475 |
| 2024-02-21 | 34,050.00 | 34,700.00 | 33,750.00 | 33,750.00 | 33,750.00 | 222,755 |
| 2024-02-20 | 34,450.00 | 34,900.00 | 34,300.00 | 34,500.00 | 34,500.00 | 136,866 |
| 2024-02-19 | 34,850.00 | 35,550.00 | 34,800.00 | 34,950.00 | 34,950.00 | 114,325 |
| 2024-02-16 | 35,650.00 | 35,850.00 | 35,200.00 | 35,400.00 | 35,400.00 | 145,171 |
| 2024-02-15 | 34,750.00 | 36,400.00 | 34,200.00 | 35,800.00 | 35,800.00 | 480,530 |
| 2024-02-14 | 32,300.00 | 34,200.00 | 32,300.00 | 33,800.00 | 33,800.00 | 191,185 |
| 2024-02-13 | 32,700.00 | 33,400.00 | 32,550.00 | 32,800.00 | 32,800.00 | 137,030 |
| 2024-02-08 | 32,900.00 | 33,550.00 | 32,800.00 | 32,950.00 | 32,950.00 | 80,794 |
| 2024-02-07 | 33,000.00 | 33,300.00 | 32,750.00 | 32,900.00 | 32,900.00 | 112,585 |
| 2024-02-06 | 33,500.00 | 33,900.00 | 32,950.00 | 32,950.00 | 32,950.00 | 124,276 |
| 2024-02-05 | 33,950.00 | 34,300.00 | 33,350.00 | 33,900.00 | 33,900.00 | 126,441 |
| 2024-02-02 | 33,650.00 | 34,400.00 | 33,300.00 | 34,250.00 | 34,250.00 | 213,125 |
| 2024-02-01 | 32,450.00 | 33,350.00 | 32,150.00 | 33,350.00 | 33,350.00 | 165,551 |
| 2024-01-31 | 33,400.00 | 33,750.00 | 32,600.00 | 32,750.00 | 32,750.00 | 215,690 |
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.