Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 59,700.00 | 59,700.00 | 55,900.00 | 56,800.00 | 56,800.00 | 969,162 |
| 2022-08-11 | 60,300.00 | 60,400.00 | 57,400.00 | 59,700.00 | 59,700.00 | 770,208 |
| 2022-08-10 | 61,300.00 | 62,000.00 | 60,000.00 | 60,600.00 | 60,600.00 | 325,812 |
| 2022-08-09 | 61,200.00 | 62,400.00 | 60,900.00 | 61,300.00 | 61,300.00 | 336,778 |
| 2022-08-08 | 59,000.00 | 61,700.00 | 58,700.00 | 61,000.00 | 61,000.00 | 446,627 |
| 2022-08-05 | 59,400.00 | 60,400.00 | 58,700.00 | 59,700.00 | 59,700.00 | 484,936 |
| 2022-08-04 | 57,500.00 | 59,800.00 | 57,100.00 | 59,200.00 | 59,200.00 | 746,261 |
| 2022-08-03 | 52,000.00 | 58,000.00 | 51,800.00 | 57,400.00 | 57,400.00 | 1,321,321 |
| 2022-08-02 | 52,500.00 | 53,000.00 | 51,900.00 | 52,400.00 | 52,400.00 | 155,837 |
| 2022-08-01 | 53,200.00 | 53,200.00 | 51,600.00 | 52,700.00 | 52,700.00 | 224,960 |
| 2022-07-29 | 51,700.00 | 53,600.00 | 51,700.00 | 53,300.00 | 53,300.00 | 316,353 |
| 2022-07-28 | 52,000.00 | 52,800.00 | 51,300.00 | 51,700.00 | 51,700.00 | 219,971 |
| 2022-07-27 | 52,100.00 | 52,300.00 | 50,900.00 | 51,100.00 | 51,100.00 | 194,885 |
| 2022-07-26 | 52,600.00 | 52,800.00 | 51,800.00 | 52,000.00 | 52,000.00 | 151,156 |
| 2022-07-25 | 51,800.00 | 53,400.00 | 51,300.00 | 53,000.00 | 53,000.00 | 195,869 |
| 2022-07-22 | 53,400.00 | 53,600.00 | 51,800.00 | 52,100.00 | 52,100.00 | 271,083 |
| 2022-07-21 | 52,900.00 | 54,600.00 | 52,600.00 | 53,300.00 | 53,300.00 | 338,488 |
| 2022-07-20 | 53,800.00 | 54,700.00 | 52,200.00 | 52,700.00 | 52,700.00 | 310,216 |
| 2022-07-19 | 52,100.00 | 52,800.00 | 51,800.00 | 52,600.00 | 52,600.00 | 214,596 |
| 2022-07-18 | 52,300.00 | 52,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 215,363 |
| 2022-07-15 | 52,900.00 | 52,900.00 | 51,000.00 | 51,800.00 | 51,800.00 | 213,322 |
| 2022-07-14 | 51,200.00 | 53,100.00 | 50,800.00 | 52,500.00 | 52,500.00 | 255,170 |
| 2022-07-13 | 49,500.00 | 52,200.00 | 49,500.00 | 51,800.00 | 51,800.00 | 376,053 |
| 2022-07-12 | 50,500.00 | 50,900.00 | 49,550.00 | 49,850.00 | 49,850.00 | 323,104 |
| 2022-07-11 | 51,700.00 | 52,700.00 | 49,800.00 | 51,500.00 | 51,500.00 | 515,118 |
| 2022-07-08 | 52,600.00 | 53,700.00 | 51,800.00 | 52,600.00 | 52,600.00 | 193,616 |
| 2022-07-07 | 52,300.00 | 52,800.00 | 51,600.00 | 52,300.00 | 52,300.00 | 184,206 |
| 2022-07-06 | 52,200.00 | 52,900.00 | 50,900.00 | 51,800.00 | 51,800.00 | 281,820 |
| 2022-07-05 | 50,800.00 | 52,500.00 | 50,700.00 | 51,900.00 | 51,900.00 | 284,594 |
| 2022-07-04 | 49,600.00 | 50,900.00 | 47,700.00 | 50,500.00 | 50,500.00 | 589,067 |
| 2022-07-01 | 51,600.00 | 52,100.00 | 48,800.00 | 49,250.00 | 49,250.00 | 403,273 |
| 2022-06-30 | 52,500.00 | 52,700.00 | 51,000.00 | 51,100.00 | 51,100.00 | 227,676 |
| 2022-06-29 | 52,800.00 | 53,500.00 | 51,700.00 | 52,600.00 | 52,600.00 | 245,736 |
| 2022-06-28 | 53,500.00 | 55,000.00 | 53,000.00 | 53,700.00 | 53,700.00 | 234,087 |
| 2022-06-27 | 54,600.00 | 54,800.00 | 52,800.00 | 53,900.00 | 53,900.00 | 297,999 |
| 2022-06-24 | 51,300.00 | 54,500.00 | 51,200.00 | 53,900.00 | 53,900.00 | 436,022 |
| 2022-06-23 | 51,700.00 | 52,800.00 | 50,300.00 | 50,500.00 | 50,500.00 | 439,572 |
| 2022-06-22 | 54,400.00 | 55,100.00 | 51,500.00 | 51,800.00 | 51,800.00 | 434,569 |
| 2022-06-21 | 53,400.00 | 54,700.00 | 52,900.00 | 54,200.00 | 54,200.00 | 364,170 |
| 2022-06-20 | 56,000.00 | 56,500.00 | 52,300.00 | 52,900.00 | 52,900.00 | 367,223 |
| 2022-06-17 | 53,600.00 | 55,800.00 | 53,600.00 | 55,600.00 | 55,600.00 | 331,852 |
| 2022-06-16 | 56,600.00 | 57,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | 304,359 |
| 2022-06-15 | 58,000.00 | 58,800.00 | 55,000.00 | 55,600.00 | 55,600.00 | 466,968 |
| 2022-06-14 | 56,500.00 | 58,400.00 | 56,100.00 | 58,100.00 | 58,100.00 | 444,281 |
| 2022-06-13 | 60,000.00 | 60,800.00 | 58,500.00 | 58,500.00 | 58,500.00 | 449,937 |
| 2022-06-10 | 61,800.00 | 63,000.00 | 61,500.00 | 62,000.00 | 62,000.00 | 278,809 |
| 2022-06-09 | 62,100.00 | 63,400.00 | 60,900.00 | 63,400.00 | 63,400.00 | 390,284 |
| 2022-06-08 | 60,600.00 | 62,500.00 | 60,400.00 | 62,300.00 | 62,300.00 | 318,514 |
| 2022-06-07 | 61,600.00 | 61,900.00 | 60,300.00 | 61,000.00 | 61,000.00 | 259,869 |
| 2022-06-03 | 62,300.00 | 62,900.00 | 61,400.00 | 61,600.00 | 61,600.00 | 252,248 |
| 2022-06-02 | 63,100.00 | 63,200.00 | 61,700.00 | 61,900.00 | 61,900.00 | 279,601 |
| 2022-05-31 | 62,700.00 | 63,900.00 | 62,500.00 | 63,400.00 | 63,400.00 | 491,614 |
| 2022-05-30 | 63,500.00 | 63,900.00 | 62,600.00 | 62,700.00 | 62,700.00 | 311,615 |
| 2022-05-27 | 63,600.00 | 64,000.00 | 62,100.00 | 62,600.00 | 62,600.00 | 264,850 |
| 2022-05-26 | 63,400.00 | 64,700.00 | 62,700.00 | 62,900.00 | 62,900.00 | 684,655 |
| 2022-05-25 | 60,600.00 | 63,200.00 | 60,400.00 | 63,200.00 | 63,200.00 | 720,253 |
| 2022-05-24 | 61,000.00 | 61,900.00 | 59,500.00 | 60,000.00 | 60,000.00 | 429,891 |
| 2022-05-23 | 60,900.00 | 62,400.00 | 59,500.00 | 61,000.00 | 61,000.00 | 459,783 |
| 2022-05-20 | 57,800.00 | 60,400.00 | 57,800.00 | 60,300.00 | 60,300.00 | 487,010 |
| 2022-05-19 | 56,100.00 | 58,400.00 | 56,100.00 | 57,600.00 | 57,600.00 | 371,897 |
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.