Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 55,100.00 | 56,100.00 | 54,000.00 | 55,200.00 | 55,200.00 | 278,114 |
| 2023-08-01 | 55,500.00 | 56,900.00 | 55,400.00 | 55,700.00 | 55,700.00 | 269,617 |
| 2023-07-31 | 55,700.00 | 56,500.00 | 54,500.00 | 56,000.00 | 56,000.00 | 271,966 |
| 2023-07-28 | 55,000.00 | 56,300.00 | 54,300.00 | 55,700.00 | 55,700.00 | 235,914 |
| 2023-07-27 | 54,300.00 | 57,100.00 | 54,200.00 | 55,200.00 | 55,200.00 | 420,262 |
| 2023-07-26 | 54,800.00 | 55,900.00 | 53,800.00 | 54,200.00 | 54,200.00 | 462,861 |
| 2023-07-25 | 55,900.00 | 56,800.00 | 54,800.00 | 55,300.00 | 55,300.00 | 301,035 |
| 2023-07-24 | 57,800.00 | 58,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | 327,824 |
| 2023-07-21 | 57,500.00 | 58,200.00 | 56,500.00 | 57,800.00 | 57,800.00 | 280,842 |
| 2023-07-20 | 57,100.00 | 59,200.00 | 56,600.00 | 58,200.00 | 58,200.00 | 443,470 |
| 2023-07-19 | 58,400.00 | 58,700.00 | 56,300.00 | 56,600.00 | 56,600.00 | 415,829 |
| 2023-07-18 | 55,500.00 | 58,700.00 | 55,400.00 | 58,000.00 | 58,000.00 | 759,416 |
| 2023-07-17 | 53,200.00 | 56,000.00 | 53,200.00 | 55,400.00 | 55,400.00 | 499,214 |
| 2023-07-14 | 53,300.00 | 54,000.00 | 52,400.00 | 53,700.00 | 53,700.00 | 272,102 |
| 2023-07-13 | 53,400.00 | 54,200.00 | 52,200.00 | 53,200.00 | 53,200.00 | 363,157 |
| 2023-07-12 | 52,800.00 | 52,800.00 | 51,100.00 | 52,000.00 | 52,000.00 | 232,673 |
| 2023-07-11 | 50,700.00 | 52,400.00 | 50,500.00 | 52,000.00 | 52,000.00 | 328,621 |
| 2023-07-10 | 50,300.00 | 50,900.00 | 49,500.00 | 49,600.00 | 49,600.00 | 208,842 |
| 2023-07-07 | 49,600.00 | 51,300.00 | 49,300.00 | 50,100.00 | 50,100.00 | 241,296 |
| 2023-07-06 | 50,500.00 | 51,400.00 | 49,500.00 | 50,000.00 | 50,000.00 | 263,004 |
| 2023-07-05 | 49,700.00 | 50,900.00 | 48,700.00 | 50,500.00 | 50,500.00 | 380,983 |
| 2023-07-04 | 52,500.00 | 52,600.00 | 49,600.00 | 49,850.00 | 49,850.00 | 629,222 |
| 2023-07-03 | 53,400.00 | 53,600.00 | 52,100.00 | 52,900.00 | 52,900.00 | 246,169 |
| 2023-06-30 | 53,200.00 | 54,000.00 | 52,300.00 | 52,600.00 | 52,600.00 | 236,083 |
| 2023-06-29 | 54,000.00 | 54,500.00 | 52,500.00 | 52,800.00 | 52,800.00 | 351,276 |
| 2023-06-28 | 54,400.00 | 54,500.00 | 52,800.00 | 54,100.00 | 54,100.00 | 447,997 |
| 2023-06-27 | 51,700.00 | 56,000.00 | 51,300.00 | 55,000.00 | 55,000.00 | 1,393,548 |
| 2023-06-26 | 50,800.00 | 52,200.00 | 50,700.00 | 51,700.00 | 51,700.00 | 188,252 |
| 2023-06-23 | 50,900.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 186,282 |
| 2023-06-22 | 50,500.00 | 52,000.00 | 50,400.00 | 51,000.00 | 51,000.00 | 191,456 |
| 2023-06-21 | 51,200.00 | 52,000.00 | 50,400.00 | 50,700.00 | 50,700.00 | 238,427 |
| 2023-06-20 | 51,300.00 | 53,100.00 | 51,100.00 | 51,700.00 | 51,700.00 | 352,360 |
| 2023-06-19 | 51,100.00 | 51,500.00 | 50,300.00 | 51,300.00 | 51,300.00 | 184,101 |
| 2023-06-16 | 51,500.00 | 51,900.00 | 50,600.00 | 51,200.00 | 51,200.00 | 294,458 |
| 2023-06-15 | 51,600.00 | 52,200.00 | 50,000.00 | 51,100.00 | 51,100.00 | 405,201 |
| 2023-06-14 | 51,600.00 | 52,500.00 | 50,900.00 | 52,100.00 | 52,100.00 | 384,780 |
| 2023-06-13 | 50,100.00 | 52,300.00 | 50,000.00 | 51,800.00 | 51,800.00 | 465,736 |
| 2023-06-12 | 49,350.00 | 50,500.00 | 49,350.00 | 50,100.00 | 50,100.00 | 352,009 |
| 2023-06-09 | 49,700.00 | 49,800.00 | 48,250.00 | 48,800.00 | 48,800.00 | 529,315 |
| 2023-06-08 | 50,500.00 | 51,400.00 | 49,200.00 | 50,400.00 | 50,400.00 | 495,421 |
| 2023-06-07 | 50,400.00 | 51,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | 337,442 |
| 2023-06-05 | 50,500.00 | 50,700.00 | 49,300.00 | 50,100.00 | 50,100.00 | 315,459 |
| 2023-06-02 | 49,600.00 | 50,900.00 | 48,600.00 | 50,800.00 | 50,800.00 | 415,016 |
| 2023-06-01 | 51,200.00 | 51,300.00 | 48,650.00 | 49,350.00 | 49,350.00 | 585,865 |
| 2023-05-31 | 46,450.00 | 51,200.00 | 46,400.00 | 49,900.00 | 49,900.00 | 1,221,791 |
| 2023-05-30 | 46,200.00 | 47,300.00 | 45,550.00 | 46,950.00 | 46,950.00 | 208,898 |
| 2023-05-26 | 47,850.00 | 47,900.00 | 46,000.00 | 46,200.00 | 46,200.00 | 393,677 |
| 2023-05-25 | 46,000.00 | 49,000.00 | 46,000.00 | 48,100.00 | 48,100.00 | 784,742 |
| 2023-05-24 | 46,100.00 | 46,800.00 | 45,550.00 | 46,250.00 | 46,250.00 | 207,689 |
| 2023-05-23 | 46,250.00 | 46,600.00 | 45,800.00 | 46,300.00 | 46,300.00 | 164,375 |
| 2023-05-22 | 46,150.00 | 46,550.00 | 45,650.00 | 46,200.00 | 46,200.00 | 176,040 |
| 2023-05-19 | 45,500.00 | 46,250.00 | 45,400.00 | 46,150.00 | 46,150.00 | 227,632 |
| 2023-05-18 | 45,450.00 | 45,850.00 | 44,650.00 | 45,550.00 | 45,550.00 | 169,324 |
| 2023-05-17 | 45,250.00 | 46,200.00 | 45,100.00 | 45,300.00 | 45,300.00 | 251,559 |
| 2023-05-16 | 44,800.00 | 45,850.00 | 44,800.00 | 45,150.00 | 45,150.00 | 264,369 |
| 2023-05-15 | 43,300.00 | 45,250.00 | 42,600.00 | 45,100.00 | 45,100.00 | 446,463 |
| 2023-05-12 | 43,500.00 | 43,650.00 | 42,600.00 | 42,800.00 | 42,800.00 | 301,365 |
| 2023-05-11 | 44,800.00 | 45,450.00 | 43,650.00 | 43,650.00 | 43,650.00 | 345,794 |
| 2023-05-10 | 45,000.00 | 45,600.00 | 44,300.00 | 45,100.00 | 45,100.00 | 209,434 |
| 2023-05-09 | 44,700.00 | 45,000.00 | 44,150.00 | 44,750.00 | 44,750.00 | 202,499 |
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.