Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 41,350.00 | 42,150.00 | 40,750.00 | 41,850.00 | 41,850.00 | 1,474,735 |
| 2022-11-10 | 42,350.00 | 42,400.00 | 39,650.00 | 39,750.00 | 39,750.00 | 1,368,717 |
| 2022-11-09 | 44,850.00 | 48,200.00 | 43,200.00 | 43,350.00 | 43,350.00 | 1,338,013 |
| 2022-11-08 | 46,100.00 | 47,100.00 | 45,450.00 | 46,100.00 | 46,100.00 | 216,199 |
| 2022-11-07 | 44,600.00 | 46,300.00 | 44,350.00 | 45,700.00 | 45,700.00 | 242,402 |
| 2022-11-04 | 42,750.00 | 44,750.00 | 42,450.00 | 44,750.00 | 44,750.00 | 227,004 |
| 2022-11-03 | 44,000.00 | 44,650.00 | 42,700.00 | 42,800.00 | 42,800.00 | 275,888 |
| 2022-11-02 | 41,200.00 | 45,200.00 | 40,850.00 | 44,700.00 | 44,700.00 | 520,245 |
| 2022-11-01 | 41,300.00 | 41,750.00 | 41,050.00 | 41,600.00 | 41,600.00 | 125,666 |
| 2022-10-31 | 41,350.00 | 41,650.00 | 40,700.00 | 41,600.00 | 41,600.00 | 149,308 |
| 2022-10-28 | 40,950.00 | 41,400.00 | 40,400.00 | 40,800.00 | 40,800.00 | 122,087 |
| 2022-10-27 | 40,300.00 | 41,650.00 | 40,300.00 | 41,500.00 | 41,500.00 | 215,929 |
| 2022-10-26 | 41,000.00 | 41,050.00 | 39,750.00 | 40,300.00 | 40,300.00 | 197,007 |
| 2022-10-25 | 41,100.00 | 41,350.00 | 40,200.00 | 40,950.00 | 40,950.00 | 108,096 |
| 2022-10-24 | 41,350.00 | 41,650.00 | 40,800.00 | 41,100.00 | 41,100.00 | 179,249 |
| 2022-10-21 | 39,400.00 | 40,800.00 | 39,300.00 | 40,350.00 | 40,350.00 | 214,829 |
| 2022-10-20 | 40,450.00 | 41,400.00 | 39,400.00 | 40,100.00 | 40,100.00 | 353,886 |
| 2022-10-19 | 41,500.00 | 42,800.00 | 41,150.00 | 41,350.00 | 41,350.00 | 350,140 |
| 2022-10-18 | 41,300.00 | 42,300.00 | 40,300.00 | 41,400.00 | 41,400.00 | 508,187 |
| 2022-10-17 | 39,150.00 | 40,450.00 | 38,350.00 | 40,000.00 | 40,000.00 | 336,081 |
| 2022-10-14 | 38,600.00 | 41,200.00 | 38,600.00 | 40,700.00 | 40,700.00 | 580,476 |
| 2022-10-13 | 41,000.00 | 41,650.00 | 37,350.00 | 37,750.00 | 37,750.00 | 853,746 |
| 2022-10-12 | 41,650.00 | 42,250.00 | 39,750.00 | 42,100.00 | 42,100.00 | 376,507 |
| 2022-10-11 | 43,850.00 | 43,850.00 | 41,500.00 | 41,900.00 | 41,900.00 | 371,798 |
| 2022-10-07 | 44,850.00 | 45,950.00 | 44,400.00 | 45,100.00 | 45,100.00 | 255,332 |
| 2022-10-06 | 45,100.00 | 46,000.00 | 45,100.00 | 45,750.00 | 45,750.00 | 148,953 |
| 2022-10-05 | 48,900.00 | 49,000.00 | 44,550.00 | 44,700.00 | 44,700.00 | 329,421 |
| 2022-10-04 | 47,650.00 | 48,600.00 | 47,500.00 | 48,100.00 | 48,100.00 | 162,853 |
| 2022-09-30 | 45,900.00 | 47,400.00 | 45,750.00 | 46,650.00 | 46,650.00 | 175,273 |
| 2022-09-29 | 46,500.00 | 48,300.00 | 46,300.00 | 46,600.00 | 46,600.00 | 254,258 |
| 2022-09-28 | 48,550.00 | 49,200.00 | 45,600.00 | 45,600.00 | 45,600.00 | 450,109 |
| 2022-09-27 | 51,200.00 | 52,300.00 | 48,200.00 | 49,050.00 | 49,050.00 | 462,600 |
| 2022-09-26 | 52,300.00 | 53,100.00 | 51,300.00 | 52,100.00 | 52,100.00 | 285,214 |
| 2022-09-23 | 54,600.00 | 54,900.00 | 53,100.00 | 53,300.00 | 53,300.00 | 252,323 |
| 2022-09-22 | 55,200.00 | 55,700.00 | 54,400.00 | 54,900.00 | 54,900.00 | 158,085 |
| 2022-09-21 | 55,000.00 | 57,400.00 | 54,800.00 | 55,900.00 | 55,900.00 | 227,491 |
| 2022-09-20 | 54,800.00 | 56,200.00 | 54,500.00 | 55,700.00 | 55,700.00 | 197,078 |
| 2022-09-19 | 54,300.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 214,637 |
| 2022-09-16 | 54,900.00 | 55,900.00 | 53,700.00 | 54,000.00 | 54,000.00 | 256,196 |
| 2022-09-15 | 56,000.00 | 56,300.00 | 55,100.00 | 55,300.00 | 55,300.00 | 131,426 |
| 2022-09-14 | 55,400.00 | 56,200.00 | 55,000.00 | 55,400.00 | 55,400.00 | 218,788 |
| 2022-09-13 | 56,000.00 | 57,500.00 | 55,900.00 | 57,400.00 | 57,400.00 | 253,992 |
| 2022-09-08 | 53,500.00 | 55,700.00 | 53,500.00 | 55,000.00 | 55,000.00 | 312,063 |
| 2022-09-07 | 54,900.00 | 55,200.00 | 53,100.00 | 53,100.00 | 53,100.00 | 191,438 |
| 2022-09-06 | 54,800.00 | 55,700.00 | 54,500.00 | 55,700.00 | 55,700.00 | 191,775 |
| 2022-09-05 | 53,400.00 | 55,200.00 | 53,400.00 | 55,100.00 | 55,100.00 | 176,007 |
| 2022-09-02 | 54,300.00 | 54,800.00 | 53,700.00 | 54,100.00 | 54,100.00 | 156,747 |
| 2022-09-01 | 55,400.00 | 56,200.00 | 54,100.00 | 54,100.00 | 54,100.00 | 262,900 |
| 2022-08-31 | 54,800.00 | 56,800.00 | 54,600.00 | 56,800.00 | 56,800.00 | 255,480 |
| 2022-08-30 | 54,300.00 | 56,100.00 | 54,300.00 | 55,900.00 | 55,900.00 | 205,863 |
| 2022-08-29 | 53,900.00 | 54,700.00 | 53,200.00 | 54,100.00 | 54,100.00 | 316,335 |
| 2022-08-26 | 57,400.00 | 57,500.00 | 55,800.00 | 55,900.00 | 55,900.00 | 199,275 |
| 2022-08-25 | 56,200.00 | 57,600.00 | 55,600.00 | 57,100.00 | 57,100.00 | 214,249 |
| 2022-08-24 | 56,000.00 | 57,200.00 | 54,200.00 | 56,200.00 | 56,200.00 | 302,838 |
| 2022-08-23 | 56,500.00 | 57,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | 286,354 |
| 2022-08-22 | 56,900.00 | 57,900.00 | 56,600.00 | 57,100.00 | 57,100.00 | 226,951 |
| 2022-08-19 | 57,800.00 | 58,500.00 | 56,900.00 | 57,800.00 | 57,800.00 | 201,248 |
| 2022-08-18 | 57,200.00 | 58,100.00 | 56,200.00 | 57,800.00 | 57,800.00 | 252,249 |
| 2022-08-17 | 58,400.00 | 58,700.00 | 57,500.00 | 57,700.00 | 57,700.00 | 224,169 |
| 2022-08-16 | 56,800.00 | 58,700.00 | 56,500.00 | 58,400.00 | 58,400.00 | 397,916 |
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.