Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 33,600.00 | 34,150.00 | 33,150.00 | 33,750.00 | 33,750.00 | 172,636 |
| 2024-01-29 | 33,600.00 | 34,350.00 | 33,400.00 | 33,700.00 | 33,700.00 | 172,461 |
| 2024-01-26 | 33,550.00 | 34,150.00 | 33,350.00 | 33,600.00 | 33,600.00 | 162,498 |
| 2024-01-25 | 33,400.00 | 34,050.00 | 33,050.00 | 33,700.00 | 33,700.00 | 164,475 |
| 2024-01-24 | 32,850.00 | 33,650.00 | 32,300.00 | 33,400.00 | 33,400.00 | 218,569 |
| 2024-01-23 | 31,700.00 | 33,400.00 | 31,550.00 | 32,850.00 | 32,850.00 | 258,572 |
| 2024-01-22 | 32,500.00 | 32,650.00 | 31,600.00 | 31,700.00 | 31,700.00 | 238,158 |
| 2024-01-19 | 32,650.00 | 33,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | 258,293 |
| 2024-01-18 | 33,150.00 | 33,350.00 | 32,100.00 | 32,350.00 | 32,350.00 | 370,860 |
| 2024-01-17 | 34,800.00 | 35,000.00 | 32,950.00 | 33,150.00 | 33,150.00 | 382,358 |
| 2024-01-16 | 35,850.00 | 36,050.00 | 34,700.00 | 34,700.00 | 34,700.00 | 334,375 |
| 2024-01-15 | 36,900.00 | 37,100.00 | 35,750.00 | 36,200.00 | 36,200.00 | 245,003 |
| 2024-01-12 | 38,000.00 | 38,000.00 | 36,800.00 | 36,900.00 | 36,900.00 | 220,239 |
| 2024-01-11 | 37,400.00 | 38,250.00 | 37,300.00 | 38,100.00 | 38,100.00 | 200,583 |
| 2024-01-10 | 38,150.00 | 38,350.00 | 37,250.00 | 37,300.00 | 37,300.00 | 156,331 |
| 2024-01-09 | 37,550.00 | 38,200.00 | 37,450.00 | 38,000.00 | 38,000.00 | 179,668 |
| 2024-01-08 | 36,700.00 | 37,500.00 | 36,550.00 | 37,400.00 | 37,400.00 | 109,832 |
| 2024-01-05 | 36,800.00 | 37,500.00 | 36,750.00 | 36,900.00 | 36,900.00 | 159,470 |
| 2024-01-04 | 37,850.00 | 37,900.00 | 36,400.00 | 36,800.00 | 36,800.00 | 369,766 |
| 2024-01-03 | 38,200.00 | 38,600.00 | 37,900.00 | 37,900.00 | 37,900.00 | 225,247 |
| 2024-01-02 | 38,400.00 | 38,600.00 | 38,000.00 | 38,600.00 | 38,600.00 | 140,486 |
| 2023-12-28 | 38,450.00 | 38,900.00 | 38,400.00 | 38,750.00 | 38,750.00 | 178,430 |
| 2023-12-27 | 38,200.00 | 38,950.00 | 37,850.00 | 38,950.00 | 38,950.00 | 183,961 |
| 2023-12-26 | 38,300.00 | 38,550.00 | 37,950.00 | 38,250.00 | 38,250.00 | 120,314 |
| 2023-12-22 | 39,250.00 | 39,450.00 | 38,200.00 | 38,250.00 | 38,250.00 | 251,333 |
| 2023-12-21 | 39,050.00 | 39,550.00 | 39,000.00 | 39,200.00 | 39,200.00 | 181,109 |
| 2023-12-20 | 39,650.00 | 40,250.00 | 39,300.00 | 39,400.00 | 39,400.00 | 239,191 |
| 2023-12-19 | 38,900.00 | 39,550.00 | 38,750.00 | 39,500.00 | 39,500.00 | 183,460 |
| 2023-12-18 | 39,100.00 | 39,550.00 | 39,000.00 | 39,100.00 | 39,100.00 | 138,931 |
| 2023-12-15 | 39,150.00 | 39,300.00 | 38,900.00 | 39,050.00 | 39,050.00 | 162,771 |
| 2023-12-14 | 39,200.00 | 39,450.00 | 38,750.00 | 39,300.00 | 39,300.00 | 248,840 |
| 2023-12-13 | 39,100.00 | 39,350.00 | 38,700.00 | 38,800.00 | 38,800.00 | 121,099 |
| 2023-12-12 | 39,250.00 | 39,400.00 | 38,750.00 | 39,200.00 | 39,200.00 | 138,889 |
| 2023-12-11 | 39,050.00 | 39,500.00 | 39,000.00 | 39,350.00 | 39,350.00 | 172,794 |
| 2023-12-08 | 38,500.00 | 39,100.00 | 38,250.00 | 38,950.00 | 38,950.00 | 200,263 |
| 2023-12-07 | 38,800.00 | 39,000.00 | 38,150.00 | 38,250.00 | 38,250.00 | 174,775 |
| 2023-12-06 | 38,650.00 | 39,100.00 | 38,650.00 | 38,800.00 | 38,800.00 | 181,130 |
| 2023-12-05 | 38,750.00 | 38,850.00 | 38,250.00 | 38,650.00 | 38,650.00 | 169,501 |
| 2023-12-04 | 38,350.00 | 39,300.00 | 37,950.00 | 38,600.00 | 38,600.00 | 311,525 |
| 2023-12-01 | 37,850.00 | 39,450.00 | 37,750.00 | 37,950.00 | 37,950.00 | 378,523 |
| 2023-11-30 | 38,450.00 | 38,800.00 | 37,750.00 | 37,800.00 | 37,800.00 | 273,332 |
| 2023-11-29 | 38,900.00 | 39,100.00 | 38,450.00 | 38,600.00 | 38,600.00 | 167,117 |
| 2023-11-28 | 38,750.00 | 39,650.00 | 38,650.00 | 38,800.00 | 38,800.00 | 244,088 |
| 2023-11-27 | 40,550.00 | 40,600.00 | 38,600.00 | 38,650.00 | 38,650.00 | 613,513 |
| 2023-11-24 | 40,600.00 | 41,250.00 | 40,550.00 | 40,600.00 | 40,600.00 | 187,687 |
| 2023-11-23 | 41,200.00 | 41,750.00 | 40,950.00 | 41,100.00 | 41,100.00 | 168,319 |
| 2023-11-22 | 41,550.00 | 41,800.00 | 40,150.00 | 41,250.00 | 41,250.00 | 268,511 |
| 2023-11-21 | 41,950.00 | 42,200.00 | 41,500.00 | 41,900.00 | 41,900.00 | 188,794 |
| 2023-11-20 | 41,450.00 | 42,250.00 | 41,300.00 | 42,000.00 | 42,000.00 | 130,095 |
| 2023-11-17 | 42,500.00 | 43,250.00 | 41,250.00 | 41,400.00 | 41,400.00 | 282,865 |
| 2023-11-16 | 41,000.00 | 42,500.00 | 41,000.00 | 42,300.00 | 42,300.00 | 352,362 |
| 2023-11-15 | 40,900.00 | 41,950.00 | 40,650.00 | 40,850.00 | 40,850.00 | 397,637 |
| 2023-11-14 | 40,550.00 | 41,250.00 | 40,050.00 | 40,200.00 | 40,200.00 | 388,026 |
| 2023-11-13 | 43,000.00 | 43,350.00 | 40,050.00 | 40,500.00 | 40,500.00 | 738,786 |
| 2023-11-10 | 46,250.00 | 46,950.00 | 42,500.00 | 43,550.00 | 43,550.00 | 966,429 |
| 2023-11-09 | 47,400.00 | 48,250.00 | 44,400.00 | 47,550.00 | 47,550.00 | 1,335,473 |
| 2023-11-08 | 50,800.00 | 53,600.00 | 50,700.00 | 51,900.00 | 51,900.00 | 742,544 |
| 2023-11-07 | 51,100.00 | 51,200.00 | 49,500.00 | 50,500.00 | 50,500.00 | 252,903 |
| 2023-11-06 | 50,500.00 | 51,300.00 | 48,500.00 | 51,300.00 | 51,300.00 | 456,566 |
| 2023-11-03 | 47,400.00 | 49,100.00 | 46,800.00 | 48,650.00 | 48,650.00 | 370,569 |
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.