Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 47,150.00 | 48,500.00 | 47,150.00 | 47,950.00 | 47,950.00 | 243,382 |
| 2023-02-07 | 46,400.00 | 47,150.00 | 46,300.00 | 46,600.00 | 46,600.00 | 192,235 |
| 2023-02-06 | 48,250.00 | 48,250.00 | 46,400.00 | 46,400.00 | 46,400.00 | 336,357 |
| 2023-02-03 | 47,950.00 | 49,350.00 | 47,200.00 | 48,500.00 | 48,500.00 | 476,585 |
| 2023-02-02 | 46,150.00 | 47,900.00 | 46,100.00 | 47,700.00 | 47,700.00 | 522,542 |
| 2023-02-01 | 45,500.00 | 45,650.00 | 44,550.00 | 45,500.00 | 45,500.00 | 241,369 |
| 2023-01-31 | 45,300.00 | 45,700.00 | 44,550.00 | 45,250.00 | 45,250.00 | 262,272 |
| 2023-01-30 | 46,300.00 | 47,100.00 | 45,400.00 | 45,400.00 | 45,400.00 | 257,624 |
| 2023-01-27 | 46,350.00 | 46,800.00 | 45,800.00 | 46,150.00 | 46,150.00 | 198,910 |
| 2023-01-26 | 45,300.00 | 46,600.00 | 45,000.00 | 46,150.00 | 46,150.00 | 305,464 |
| 2023-01-25 | 44,600.00 | 45,700.00 | 44,600.00 | 45,450.00 | 45,450.00 | 288,920 |
| 2023-01-20 | 44,000.00 | 44,700.00 | 43,850.00 | 44,400.00 | 44,400.00 | 175,373 |
| 2023-01-19 | 43,850.00 | 44,600.00 | 43,350.00 | 44,150.00 | 44,150.00 | 265,258 |
| 2023-01-18 | 44,100.00 | 45,200.00 | 44,100.00 | 44,400.00 | 44,400.00 | 266,937 |
| 2023-01-17 | 44,750.00 | 44,850.00 | 43,950.00 | 44,050.00 | 44,050.00 | 198,353 |
| 2023-01-16 | 43,950.00 | 44,800.00 | 43,900.00 | 44,600.00 | 44,600.00 | 325,810 |
| 2023-01-13 | 43,700.00 | 43,950.00 | 42,650.00 | 43,600.00 | 43,600.00 | 314,642 |
| 2023-01-12 | 43,400.00 | 43,650.00 | 42,750.00 | 43,500.00 | 43,500.00 | 257,159 |
| 2023-01-11 | 42,300.00 | 43,500.00 | 42,200.00 | 43,250.00 | 43,250.00 | 284,770 |
| 2023-01-10 | 42,850.00 | 43,050.00 | 41,650.00 | 41,800.00 | 41,800.00 | 299,124 |
| 2023-01-09 | 43,000.00 | 43,600.00 | 42,700.00 | 42,850.00 | 42,850.00 | 272,163 |
| 2023-01-06 | 43,000.00 | 43,400.00 | 42,100.00 | 42,550.00 | 42,550.00 | 256,935 |
| 2023-01-05 | 42,700.00 | 45,900.00 | 42,700.00 | 43,150.00 | 43,150.00 | 1,111,988 |
| 2023-01-04 | 40,100.00 | 42,800.00 | 40,100.00 | 42,650.00 | 42,650.00 | 309,426 |
| 2023-01-03 | 39,900.00 | 41,300.00 | 39,900.00 | 41,000.00 | 41,000.00 | 226,264 |
| 2023-01-02 | 42,300.00 | 42,550.00 | 39,550.00 | 40,450.00 | 40,450.00 | 429,362 |
| 2022-12-29 | 44,800.00 | 46,300.00 | 41,550.00 | 41,950.00 | 41,950.00 | 996,552 |
| 2022-12-28 | 43,750.00 | 43,850.00 | 42,100.00 | 43,000.00 | 43,000.00 | 334,303 |
| 2022-12-27 | 43,750.00 | 44,450.00 | 43,450.00 | 44,400.00 | 44,400.00 | 201,703 |
| 2022-12-26 | 42,200.00 | 43,450.00 | 41,500.00 | 43,400.00 | 43,400.00 | 223,583 |
| 2022-12-23 | 43,600.00 | 43,750.00 | 41,750.00 | 41,900.00 | 41,900.00 | 260,719 |
| 2022-12-22 | 43,850.00 | 44,600.00 | 43,200.00 | 44,600.00 | 44,600.00 | 166,637 |
| 2022-12-21 | 43,550.00 | 43,850.00 | 42,250.00 | 43,500.00 | 43,500.00 | 131,709 |
| 2022-12-20 | 44,750.00 | 44,750.00 | 43,100.00 | 43,200.00 | 43,200.00 | 196,695 |
| 2022-12-19 | 43,950.00 | 45,150.00 | 43,850.00 | 45,100.00 | 45,100.00 | 172,755 |
| 2022-12-16 | 43,850.00 | 44,300.00 | 43,500.00 | 43,900.00 | 43,900.00 | 240,726 |
| 2022-12-15 | 46,000.00 | 46,850.00 | 44,800.00 | 45,050.00 | 45,050.00 | 213,445 |
| 2022-12-14 | 45,150.00 | 46,700.00 | 44,900.00 | 46,500.00 | 46,500.00 | 226,199 |
| 2022-12-13 | 46,400.00 | 46,850.00 | 44,400.00 | 44,750.00 | 44,750.00 | 286,815 |
| 2022-12-12 | 44,400.00 | 47,000.00 | 44,300.00 | 46,300.00 | 46,300.00 | 395,697 |
| 2022-12-09 | 43,550.00 | 45,450.00 | 43,400.00 | 44,650.00 | 44,650.00 | 222,711 |
| 2022-12-08 | 42,950.00 | 43,700.00 | 42,700.00 | 43,450.00 | 43,450.00 | 238,434 |
| 2022-12-07 | 43,700.00 | 44,300.00 | 42,950.00 | 42,950.00 | 42,950.00 | 169,367 |
| 2022-12-06 | 45,250.00 | 45,350.00 | 43,800.00 | 44,050.00 | 44,050.00 | 163,880 |
| 2022-12-05 | 45,200.00 | 46,150.00 | 44,750.00 | 45,800.00 | 45,800.00 | 252,760 |
| 2022-12-02 | 44,950.00 | 45,450.00 | 44,500.00 | 44,750.00 | 44,750.00 | 216,290 |
| 2022-12-01 | 44,500.00 | 45,200.00 | 44,250.00 | 44,850.00 | 44,850.00 | 274,645 |
| 2022-11-30 | 43,600.00 | 43,800.00 | 42,850.00 | 43,500.00 | 43,500.00 | 165,644 |
| 2022-11-29 | 42,350.00 | 43,950.00 | 42,250.00 | 43,800.00 | 43,800.00 | 126,600 |
| 2022-11-28 | 43,800.00 | 43,800.00 | 42,600.00 | 42,700.00 | 42,700.00 | 190,314 |
| 2022-11-25 | 44,000.00 | 44,500.00 | 43,600.00 | 44,000.00 | 44,000.00 | 198,534 |
| 2022-11-24 | 43,900.00 | 45,250.00 | 43,900.00 | 44,800.00 | 44,800.00 | 271,244 |
| 2022-11-23 | 42,300.00 | 44,150.00 | 42,300.00 | 43,900.00 | 43,900.00 | 298,253 |
| 2022-11-22 | 43,250.00 | 43,450.00 | 41,550.00 | 41,700.00 | 41,700.00 | 249,071 |
| 2022-11-21 | 43,250.00 | 44,200.00 | 42,900.00 | 43,300.00 | 43,300.00 | 263,784 |
| 2022-11-18 | 44,350.00 | 44,850.00 | 43,000.00 | 43,250.00 | 43,250.00 | 279,872 |
| 2022-11-17 | 44,450.00 | 45,300.00 | 43,500.00 | 44,000.00 | 44,000.00 | 305,804 |
| 2022-11-16 | 44,600.00 | 45,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | 550,170 |
| 2022-11-15 | 41,750.00 | 44,000.00 | 41,700.00 | 44,000.00 | 44,000.00 | 451,291 |
| 2022-11-14 | 41,900.00 | 42,550.00 | 41,250.00 | 41,900.00 | 41,900.00 | 465,901 |
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.