Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 48,450.00 | 48,900.00 | 46,050.00 | 47,350.00 | 47,350.00 | 385,886 |
| 2023-11-01 | 49,250.00 | 49,550.00 | 47,550.00 | 47,600.00 | 47,600.00 | 214,690 |
| 2023-10-31 | 49,400.00 | 49,750.00 | 48,900.00 | 49,250.00 | 49,250.00 | 156,868 |
| 2023-10-30 | 48,800.00 | 50,100.00 | 48,600.00 | 49,300.00 | 49,300.00 | 193,714 |
| 2023-10-27 | 49,150.00 | 49,950.00 | 48,150.00 | 48,500.00 | 48,500.00 | 236,618 |
| 2023-10-26 | 48,250.00 | 49,250.00 | 47,800.00 | 49,000.00 | 49,000.00 | 253,175 |
| 2023-10-25 | 48,850.00 | 49,700.00 | 48,450.00 | 48,750.00 | 48,750.00 | 139,769 |
| 2023-10-24 | 48,600.00 | 49,150.00 | 47,000.00 | 48,550.00 | 48,550.00 | 238,576 |
| 2023-10-23 | 47,700.00 | 48,950.00 | 47,600.00 | 48,200.00 | 48,200.00 | 194,946 |
| 2023-10-20 | 46,500.00 | 49,100.00 | 46,400.00 | 48,000.00 | 48,000.00 | 297,878 |
| 2023-10-19 | 47,100.00 | 47,250.00 | 46,150.00 | 46,950.00 | 46,950.00 | 220,354 |
| 2023-10-18 | 48,250.00 | 48,600.00 | 47,350.00 | 47,950.00 | 47,950.00 | 162,761 |
| 2023-10-17 | 46,850.00 | 48,600.00 | 46,550.00 | 48,600.00 | 48,600.00 | 241,945 |
| 2023-10-16 | 46,450.00 | 46,500.00 | 45,650.00 | 46,400.00 | 46,400.00 | 126,856 |
| 2023-10-13 | 46,150.00 | 46,650.00 | 46,150.00 | 46,550.00 | 46,550.00 | 93,297 |
| 2023-10-12 | 46,350.00 | 46,750.00 | 45,650.00 | 46,600.00 | 46,600.00 | 193,478 |
| 2023-10-11 | 46,200.00 | 46,900.00 | 45,900.00 | 46,300.00 | 46,300.00 | 154,007 |
| 2023-10-10 | 46,250.00 | 47,600.00 | 45,700.00 | 46,000.00 | 46,000.00 | 196,310 |
| 2023-10-06 | 44,500.00 | 46,500.00 | 44,500.00 | 45,750.00 | 45,750.00 | 118,813 |
| 2023-10-05 | 45,400.00 | 45,800.00 | 44,450.00 | 44,600.00 | 44,600.00 | 158,521 |
| 2023-10-04 | 45,500.00 | 45,750.00 | 44,450.00 | 44,950.00 | 44,950.00 | 209,836 |
| 2023-09-27 | 45,900.00 | 46,800.00 | 45,550.00 | 46,600.00 | 46,600.00 | 101,462 |
| 2023-09-26 | 46,500.00 | 46,700.00 | 45,400.00 | 45,900.00 | 45,900.00 | 158,640 |
| 2023-09-25 | 46,800.00 | 47,750.00 | 46,400.00 | 46,650.00 | 46,650.00 | 108,933 |
| 2023-09-22 | 46,900.00 | 47,100.00 | 46,200.00 | 46,950.00 | 46,950.00 | 117,170 |
| 2023-09-21 | 47,550.00 | 48,250.00 | 46,750.00 | 47,400.00 | 47,400.00 | 201,690 |
| 2023-09-20 | 49,300.00 | 49,300.00 | 47,800.00 | 48,150.00 | 48,150.00 | 154,732 |
| 2023-09-19 | 49,200.00 | 49,750.00 | 48,750.00 | 49,300.00 | 49,300.00 | 106,302 |
| 2023-09-18 | 49,250.00 | 50,100.00 | 49,150.00 | 49,450.00 | 49,450.00 | 152,235 |
| 2023-09-15 | 49,350.00 | 50,300.00 | 49,100.00 | 50,000.00 | 50,000.00 | 212,021 |
| 2023-09-14 | 50,100.00 | 50,100.00 | 47,550.00 | 49,600.00 | 49,600.00 | 553,200 |
| 2023-09-13 | 50,000.00 | 50,500.00 | 49,350.00 | 49,850.00 | 49,850.00 | 180,649 |
| 2023-09-12 | 49,650.00 | 51,100.00 | 49,650.00 | 50,200.00 | 50,200.00 | 263,651 |
| 2023-09-11 | 49,650.00 | 50,300.00 | 48,950.00 | 49,400.00 | 49,400.00 | 174,236 |
| 2023-09-08 | 49,200.00 | 49,900.00 | 48,950.00 | 49,450.00 | 49,450.00 | 212,724 |
| 2023-09-07 | 48,650.00 | 49,300.00 | 48,150.00 | 48,800.00 | 48,800.00 | 150,682 |
| 2023-09-06 | 48,700.00 | 48,950.00 | 47,300.00 | 48,650.00 | 48,650.00 | 185,730 |
| 2023-09-05 | 49,100.00 | 49,350.00 | 48,550.00 | 48,800.00 | 48,800.00 | 148,193 |
| 2023-09-04 | 48,800.00 | 49,500.00 | 48,350.00 | 49,050.00 | 49,050.00 | 156,047 |
| 2023-09-01 | 48,500.00 | 49,150.00 | 48,150.00 | 48,850.00 | 48,850.00 | 223,360 |
| 2023-08-31 | 48,500.00 | 48,900.00 | 48,150.00 | 48,300.00 | 48,300.00 | 239,359 |
| 2023-08-30 | 48,500.00 | 49,000.00 | 47,700.00 | 48,400.00 | 48,400.00 | 266,177 |
| 2023-08-29 | 48,150.00 | 48,450.00 | 47,400.00 | 48,100.00 | 48,100.00 | 275,104 |
| 2023-08-28 | 45,400.00 | 48,300.00 | 45,250.00 | 48,100.00 | 48,100.00 | 657,311 |
| 2023-08-25 | 45,200.00 | 45,950.00 | 44,700.00 | 44,950.00 | 44,950.00 | 475,639 |
| 2023-08-24 | 46,150.00 | 47,350.00 | 45,400.00 | 45,650.00 | 45,650.00 | 801,571 |
| 2023-08-23 | 52,100.00 | 52,200.00 | 46,000.00 | 46,300.00 | 46,300.00 | 2,183,890 |
| 2023-08-22 | 53,500.00 | 54,500.00 | 51,400.00 | 54,000.00 | 54,000.00 | 434,815 |
| 2023-08-21 | 57,300.00 | 58,100.00 | 52,500.00 | 53,100.00 | 53,100.00 | 653,958 |
| 2023-08-18 | 55,600.00 | 58,000.00 | 54,800.00 | 57,000.00 | 57,000.00 | 360,489 |
| 2023-08-17 | 55,700.00 | 56,600.00 | 55,000.00 | 56,100.00 | 56,100.00 | 241,992 |
| 2023-08-16 | 55,500.00 | 56,900.00 | 55,000.00 | 55,700.00 | 55,700.00 | 328,605 |
| 2023-08-14 | 58,300.00 | 58,800.00 | 55,900.00 | 56,400.00 | 56,400.00 | 319,511 |
| 2023-08-11 | 57,000.00 | 59,800.00 | 57,000.00 | 57,900.00 | 57,900.00 | 626,990 |
| 2023-08-10 | 56,500.00 | 57,200.00 | 54,200.00 | 56,500.00 | 56,500.00 | 544,380 |
| 2023-08-09 | 54,100.00 | 56,800.00 | 54,000.00 | 56,200.00 | 56,200.00 | 311,686 |
| 2023-08-08 | 55,300.00 | 55,400.00 | 53,600.00 | 54,100.00 | 54,100.00 | 214,355 |
| 2023-08-07 | 53,800.00 | 55,300.00 | 53,500.00 | 54,700.00 | 54,700.00 | 215,994 |
| 2023-08-04 | 54,000.00 | 55,200.00 | 53,200.00 | 53,900.00 | 53,900.00 | 230,972 |
| 2023-08-03 | 54,500.00 | 54,700.00 | 52,800.00 | 53,800.00 | 53,800.00 | 306,832 |
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.