Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 44,950.00 | 45,650.00 | 44,450.00 | 45,000.00 | 45,000.00 | 255,113 |
| 2023-05-04 | 43,700.00 | 45,000.00 | 43,450.00 | 44,750.00 | 44,750.00 | 247,552 |
| 2023-05-03 | 43,650.00 | 44,700.00 | 43,200.00 | 43,800.00 | 43,800.00 | 252,218 |
| 2023-05-02 | 43,050.00 | 44,700.00 | 42,300.00 | 44,300.00 | 44,300.00 | 238,707 |
| 2023-04-28 | 43,150.00 | 44,000.00 | 42,750.00 | 43,050.00 | 43,050.00 | 253,721 |
| 2023-04-27 | 43,100.00 | 43,400.00 | 42,250.00 | 42,800.00 | 42,800.00 | 160,181 |
| 2023-04-26 | 42,200.00 | 43,600.00 | 42,150.00 | 43,000.00 | 43,000.00 | 169,326 |
| 2023-04-25 | 43,050.00 | 43,350.00 | 42,100.00 | 42,700.00 | 42,700.00 | 200,494 |
| 2023-04-24 | 43,850.00 | 44,150.00 | 43,050.00 | 43,050.00 | 43,050.00 | 173,655 |
| 2023-04-21 | 44,000.00 | 44,500.00 | 43,450.00 | 43,850.00 | 43,850.00 | 184,472 |
| 2023-04-20 | 44,500.00 | 44,800.00 | 43,350.00 | 44,000.00 | 44,000.00 | 339,702 |
| 2023-04-19 | 45,050.00 | 45,300.00 | 44,400.00 | 44,550.00 | 44,550.00 | 246,183 |
| 2023-04-18 | 46,300.00 | 46,300.00 | 44,650.00 | 45,000.00 | 45,000.00 | 401,894 |
| 2023-04-17 | 47,550.00 | 48,000.00 | 45,900.00 | 46,300.00 | 46,300.00 | 384,787 |
| 2023-04-14 | 46,950.00 | 49,350.00 | 45,950.00 | 47,100.00 | 47,100.00 | 827,627 |
| 2023-04-13 | 44,900.00 | 47,350.00 | 44,300.00 | 46,500.00 | 46,500.00 | 496,637 |
| 2023-04-12 | 45,000.00 | 45,700.00 | 44,750.00 | 45,150.00 | 45,150.00 | 182,769 |
| 2023-04-11 | 45,300.00 | 45,400.00 | 43,900.00 | 44,900.00 | 44,900.00 | 303,800 |
| 2023-04-10 | 46,000.00 | 46,600.00 | 45,200.00 | 45,250.00 | 45,250.00 | 237,536 |
| 2023-04-07 | 45,200.00 | 46,750.00 | 44,850.00 | 46,050.00 | 46,050.00 | 328,987 |
| 2023-04-06 | 46,100.00 | 46,150.00 | 44,650.00 | 44,800.00 | 44,800.00 | 331,529 |
| 2023-04-05 | 46,600.00 | 47,400.00 | 45,800.00 | 46,250.00 | 46,250.00 | 383,387 |
| 2023-04-04 | 45,300.00 | 46,450.00 | 45,150.00 | 46,450.00 | 46,450.00 | 392,057 |
| 2023-04-03 | 45,750.00 | 46,500.00 | 44,850.00 | 45,600.00 | 45,600.00 | 325,589 |
| 2023-03-31 | 46,300.00 | 46,600.00 | 45,000.00 | 46,250.00 | 46,250.00 | 292,719 |
| 2023-03-30 | 46,900.00 | 46,900.00 | 45,600.00 | 46,250.00 | 46,250.00 | 266,912 |
| 2023-03-29 | 45,800.00 | 47,150.00 | 45,150.00 | 46,750.00 | 46,750.00 | 339,698 |
| 2023-03-28 | 45,650.00 | 46,500.00 | 45,100.00 | 45,800.00 | 45,800.00 | 233,277 |
| 2023-03-27 | 46,250.00 | 46,400.00 | 44,050.00 | 45,700.00 | 45,700.00 | 551,986 |
| 2023-03-24 | 43,000.00 | 47,250.00 | 42,750.00 | 46,250.00 | 46,250.00 | 1,210,537 |
| 2023-03-23 | 44,650.00 | 44,650.00 | 42,550.00 | 42,650.00 | 42,650.00 | 478,588 |
| 2023-03-22 | 43,550.00 | 45,600.00 | 43,550.00 | 44,950.00 | 44,950.00 | 512,984 |
| 2023-03-21 | 43,850.00 | 44,100.00 | 42,750.00 | 42,750.00 | 42,750.00 | 221,859 |
| 2023-03-20 | 42,900.00 | 43,650.00 | 42,700.00 | 42,800.00 | 42,800.00 | 155,297 |
| 2023-03-17 | 41,550.00 | 43,000.00 | 41,550.00 | 42,900.00 | 42,900.00 | 248,830 |
| 2023-03-16 | 41,200.00 | 41,250.00 | 39,900.00 | 40,950.00 | 40,950.00 | 174,978 |
| 2023-03-15 | 41,750.00 | 42,100.00 | 40,750.00 | 41,450.00 | 41,450.00 | 241,435 |
| 2023-03-14 | 41,700.00 | 41,800.00 | 40,750.00 | 41,050.00 | 41,050.00 | 218,773 |
| 2023-03-13 | 40,450.00 | 42,000.00 | 40,350.00 | 41,900.00 | 41,900.00 | 281,286 |
| 2023-03-10 | 41,550.00 | 41,750.00 | 40,400.00 | 40,600.00 | 40,600.00 | 327,272 |
| 2023-03-09 | 42,350.00 | 42,950.00 | 41,650.00 | 42,000.00 | 42,000.00 | 203,610 |
| 2023-03-08 | 42,250.00 | 43,250.00 | 41,650.00 | 42,250.00 | 42,250.00 | 347,133 |
| 2023-03-07 | 43,200.00 | 43,750.00 | 41,950.00 | 42,400.00 | 42,400.00 | 280,171 |
| 2023-03-06 | 43,150.00 | 43,600.00 | 42,850.00 | 43,450.00 | 43,450.00 | 192,902 |
| 2023-03-03 | 43,400.00 | 43,900.00 | 42,950.00 | 42,950.00 | 42,950.00 | 171,581 |
| 2023-03-02 | 44,750.00 | 44,900.00 | 42,800.00 | 43,000.00 | 43,000.00 | 488,620 |
| 2023-02-28 | 44,450.00 | 45,700.00 | 44,450.00 | 44,850.00 | 44,850.00 | 263,559 |
| 2023-02-27 | 44,400.00 | 45,000.00 | 44,250.00 | 44,450.00 | 44,450.00 | 157,942 |
| 2023-02-24 | 45,950.00 | 46,350.00 | 44,950.00 | 45,000.00 | 45,000.00 | 186,029 |
| 2023-02-23 | 45,700.00 | 46,250.00 | 45,250.00 | 45,950.00 | 45,950.00 | 136,813 |
| 2023-02-22 | 45,000.00 | 46,250.00 | 44,550.00 | 45,450.00 | 45,450.00 | 221,484 |
| 2023-02-21 | 46,100.00 | 46,850.00 | 45,500.00 | 45,950.00 | 45,950.00 | 204,907 |
| 2023-02-20 | 44,700.00 | 46,800.00 | 44,050.00 | 46,300.00 | 46,300.00 | 379,483 |
| 2023-02-17 | 44,150.00 | 45,200.00 | 44,100.00 | 44,750.00 | 44,750.00 | 215,772 |
| 2023-02-16 | 43,950.00 | 45,700.00 | 43,700.00 | 45,100.00 | 45,100.00 | 371,673 |
| 2023-02-15 | 46,550.00 | 46,550.00 | 43,300.00 | 43,300.00 | 43,300.00 | 542,492 |
| 2023-02-14 | 45,550.00 | 48,100.00 | 45,400.00 | 46,550.00 | 46,550.00 | 393,017 |
| 2023-02-13 | 46,750.00 | 46,750.00 | 45,400.00 | 45,500.00 | 45,500.00 | 232,467 |
| 2023-02-10 | 47,500.00 | 48,000.00 | 46,350.00 | 46,750.00 | 46,750.00 | 274,868 |
| 2023-02-09 | 47,300.00 | 48,500.00 | 46,500.00 | 48,200.00 | 48,200.00 | 247,715 |
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.