Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 56,100.00 | 58,400.00 | 56,100.00 | 57,600.00 | 57,600.00 | 371,897 |
| 2022-05-18 | 60,000.00 | 60,000.00 | 57,600.00 | 58,100.00 | 58,100.00 | 500,229 |
| 2022-05-17 | 57,700.00 | 60,000.00 | 57,600.00 | 59,400.00 | 59,400.00 | 480,781 |
| 2022-05-16 | 58,800.00 | 59,600.00 | 57,000.00 | 57,500.00 | 57,500.00 | 486,915 |
| 2022-05-13 | 58,200.00 | 59,300.00 | 57,500.00 | 58,300.00 | 58,300.00 | 692,668 |
| 2022-05-12 | 60,000.00 | 60,400.00 | 57,200.00 | 57,500.00 | 57,500.00 | 1,112,157 |
| 2022-05-11 | 60,600.00 | 61,600.00 | 60,200.00 | 61,200.00 | 61,200.00 | 517,595 |
| 2022-05-10 | 59,400.00 | 62,000.00 | 58,400.00 | 61,200.00 | 61,200.00 | 1,095,611 |
| 2022-05-09 | 61,000.00 | 63,100.00 | 60,500.00 | 60,700.00 | 60,700.00 | 957,902 |
| 2022-05-06 | 64,200.00 | 64,600.00 | 62,100.00 | 62,300.00 | 62,300.00 | 1,010,397 |
| 2022-05-04 | 66,000.00 | 67,300.00 | 65,300.00 | 65,500.00 | 65,500.00 | 820,921 |
| 2022-05-03 | 68,100.00 | 68,700.00 | 65,600.00 | 65,700.00 | 65,700.00 | 1,193,989 |
| 2022-05-02 | 65,900.00 | 70,500.00 | 65,800.00 | 67,800.00 | 67,800.00 | 2,470,582 |
| 2022-04-29 | 66,800.00 | 69,700.00 | 66,100.00 | 68,200.00 | 68,200.00 | 2,614,458 |
| 2022-04-28 | 71,500.00 | 72,100.00 | 66,100.00 | 67,000.00 | 67,000.00 | 4,471,092 |
| 2022-04-27 | 86,000.00 | 89,900.00 | 72,700.00 | 74,200.00 | 74,200.00 | 6,876,938 |
| 2022-04-26 | 93,700.00 | 98,900.00 | 91,300.00 | 98,000.00 | 98,000.00 | 2,901,495 |
| 2022-04-25 | 93,700.00 | 96,100.00 | 91,000.00 | 91,600.00 | 91,600.00 | 1,047,630 |
| 2022-04-22 | 93,100.00 | 95,100.00 | 90,200.00 | 93,800.00 | 93,800.00 | 1,058,890 |
| 2022-04-21 | 96,500.00 | 97,800.00 | 93,200.00 | 93,400.00 | 93,400.00 | 1,080,726 |
| 2022-04-20 | 102,600.00 | 103,200.00 | 96,600.00 | 96,800.00 | 96,800.00 | 1,310,281 |
| 2022-04-19 | 102,700.00 | 104,000.00 | 100,900.00 | 102,400.00 | 102,400.00 | 373,918 |
| 2022-04-18 | 106,900.00 | 108,000.00 | 102,500.00 | 102,600.00 | 102,600.00 | 541,590 |
| 2022-04-15 | 103,700.00 | 109,900.00 | 102,200.00 | 107,200.00 | 107,200.00 | 948,023 |
| 2022-04-14 | 100,600.00 | 106,300.00 | 99,000.00 | 105,000.00 | 105,000.00 | 898,689 |
| 2022-04-13 | 101,800.00 | 102,700.00 | 97,800.00 | 100,600.00 | 100,600.00 | 447,260 |
| 2022-04-12 | 99,500.00 | 104,600.00 | 97,300.00 | 100,600.00 | 100,600.00 | 1,491,751 |
| 2022-04-11 | 98,800.00 | 100,400.00 | 96,500.00 | 97,800.00 | 97,800.00 | 346,111 |
| 2022-04-08 | 104,200.00 | 104,200.00 | 98,400.00 | 98,700.00 | 98,700.00 | 713,015 |
| 2022-04-07 | 102,000.00 | 104,800.00 | 101,600.00 | 103,000.00 | 103,000.00 | 414,594 |
| 2022-04-06 | 104,200.00 | 107,000.00 | 102,300.00 | 103,500.00 | 103,500.00 | 711,808 |
| 2022-04-05 | 105,300.00 | 107,000.00 | 104,500.00 | 105,800.00 | 105,800.00 | 373,239 |
| 2022-04-04 | 100,300.00 | 105,200.00 | 100,300.00 | 104,200.00 | 104,200.00 | 347,830 |
| 2022-04-01 | 99,500.00 | 101,700.00 | 98,800.00 | 101,300.00 | 101,300.00 | 317,257 |
| 2022-03-31 | 100,700.00 | 102,400.00 | 98,100.00 | 99,500.00 | 99,500.00 | 470,677 |
| 2022-03-30 | 101,100.00 | 103,900.00 | 100,200.00 | 101,600.00 | 101,600.00 | 408,994 |
| 2022-03-29 | 100,500.00 | 102,900.00 | 99,800.00 | 100,600.00 | 100,600.00 | 359,434 |
| 2022-03-28 | 105,600.00 | 105,600.00 | 100,000.00 | 100,100.00 | 100,100.00 | 609,412 |
| 2022-03-25 | 108,400.00 | 109,300.00 | 105,000.00 | 105,300.00 | 105,300.00 | 363,529 |
| 2022-03-24 | 106,000.00 | 107,800.00 | 103,300.00 | 107,600.00 | 107,600.00 | 373,267 |
| 2022-03-23 | 107,900.00 | 109,300.00 | 106,600.00 | 107,600.00 | 107,600.00 | 260,510 |
| 2022-03-22 | 105,400.00 | 108,200.00 | 104,600.00 | 106,500.00 | 106,500.00 | 299,953 |
| 2022-03-21 | 107,200.00 | 110,900.00 | 105,300.00 | 105,300.00 | 105,300.00 | 594,380 |
| 2022-03-18 | 102,800.00 | 106,900.00 | 101,500.00 | 106,900.00 | 106,900.00 | 607,785 |
| 2022-03-17 | 100,700.00 | 104,300.00 | 100,100.00 | 101,700.00 | 101,700.00 | 555,476 |
| 2022-03-16 | 95,700.00 | 98,300.00 | 95,500.00 | 98,300.00 | 98,300.00 | 349,293 |
| 2022-03-15 | 97,200.00 | 98,600.00 | 93,400.00 | 94,500.00 | 94,500.00 | 617,293 |
| 2022-03-14 | 98,700.00 | 99,500.00 | 97,300.00 | 98,000.00 | 98,000.00 | 363,435 |
| 2022-03-11 | 104,500.00 | 104,800.00 | 97,900.00 | 98,500.00 | 98,500.00 | 874,244 |
| 2022-03-10 | 106,100.00 | 109,100.00 | 100,900.00 | 104,500.00 | 104,500.00 | 939,820 |
| 2022-03-08 | 99,100.00 | 107,800.00 | 98,600.00 | 103,600.00 | 103,600.00 | 929,527 |
| 2022-03-07 | 95,500.00 | 102,400.00 | 95,400.00 | 100,700.00 | 100,700.00 | 527,986 |
| 2022-03-04 | 100,700.00 | 100,800.00 | 97,600.00 | 98,500.00 | 98,500.00 | 399,287 |
| 2022-03-03 | 100,900.00 | 102,300.00 | 99,200.00 | 101,600.00 | 101,600.00 | 341,056 |
| 2022-03-02 | 95,100.00 | 101,300.00 | 95,100.00 | 100,600.00 | 100,600.00 | 604,408 |
| 2022-02-28 | 94,300.00 | 95,600.00 | 93,800.00 | 95,100.00 | 95,100.00 | 296,995 |
| 2022-02-25 | 96,100.00 | 97,600.00 | 93,700.00 | 94,700.00 | 94,700.00 | 447,203 |
| 2022-02-24 | 94,700.00 | 95,700.00 | 93,300.00 | 93,700.00 | 93,700.00 | 305,122 |
| 2022-02-23 | 96,100.00 | 97,100.00 | 95,300.00 | 96,000.00 | 96,000.00 | 303,064 |
| 2022-02-22 | 93,300.00 | 95,600.00 | 93,300.00 | 95,200.00 | 95,200.00 | 288,064 |
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.