Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 32,450.00 | 33,700.00 | 32,050.00 | 33,350.00 | 33,350.00 | 164,175 |
| 2026-07-20 | 33,650.00 | 33,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | 176,120 |
| 2026-07-16 | 34,350.00 | 34,900.00 | 33,750.00 | 34,150.00 | 34,150.00 | 194,868 |
| 2026-07-15 | 34,500.00 | 35,150.00 | 34,050.00 | 34,600.00 | 34,600.00 | 213,138 |
| 2026-07-14 | 34,800.00 | 35,150.00 | 33,600.00 | 34,150.00 | 34,150.00 | 265,038 |
| 2026-07-13 | 37,700.00 | 38,250.00 | 35,000.00 | 35,100.00 | 35,100.00 | 234,533 |
| 2026-07-10 | 36,650.00 | 38,100.00 | 36,650.00 | 37,050.00 | 37,050.00 | 249,374 |
| 2026-07-09 | 36,100.00 | 37,250.00 | 35,550.00 | 36,450.00 | 36,450.00 | 391,620 |
| 2026-07-08 | 36,650.00 | 37,550.00 | 35,900.00 | 36,350.00 | 36,350.00 | 247,977 |
| 2026-07-07 | 36,200.00 | 38,050.00 | 36,100.00 | 37,350.00 | 37,350.00 | 342,351 |
| 2026-07-06 | 36,200.00 | 37,000.00 | 35,650.00 | 36,400.00 | 36,400.00 | 210,253 |
| 2026-07-03 | 37,450.00 | 37,800.00 | 35,700.00 | 36,300.00 | 36,300.00 | 258,580 |
| 2026-07-02 | 36,950.00 | 38,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | 314,786 |
| 2026-07-01 | 36,300.00 | 38,650.00 | 36,150.00 | 37,750.00 | 37,750.00 | 307,967 |
| 2026-06-30 | 36,850.00 | 38,000.00 | 36,150.00 | 36,200.00 | 36,200.00 | 302,223 |
| 2026-06-29 | 33,300.00 | 36,950.00 | 33,300.00 | 36,850.00 | 36,850.00 | 364,020 |
| 2026-06-26 | 35,000.00 | 35,300.00 | 33,450.00 | 34,150.00 | 34,150.00 | 451,494 |
| 2026-06-25 | 35,950.00 | 36,850.00 | 35,350.00 | 35,350.00 | 35,350.00 | 324,302 |
| 2026-06-24 | 36,050.00 | 36,900.00 | 35,400.00 | 36,300.00 | 36,300.00 | 335,867 |
| 2026-06-23 | 37,950.00 | 38,350.00 | 36,200.00 | 36,350.00 | 36,350.00 | 457,407 |
| 2026-06-22 | 40,150.00 | 40,450.00 | 38,100.00 | 38,100.00 | 38,100.00 | 442,918 |
| 2026-06-19 | 39,150.00 | 39,450.00 | 37,900.00 | 39,450.00 | 39,450.00 | 439,685 |
| 2026-06-18 | 40,000.00 | 40,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | 241,310 |
| 2026-06-17 | 39,900.00 | 40,900.00 | 39,250.00 | 40,250.00 | 40,250.00 | 314,767 |
| 2026-06-16 | 40,050.00 | 41,050.00 | 39,850.00 | 40,150.00 | 40,150.00 | 346,999 |
| 2026-06-15 | 41,200.00 | 41,300.00 | 40,000.00 | 40,000.00 | 40,000.00 | 397,909 |
| 2026-06-12 | 41,850.00 | 42,050.00 | 40,800.00 | 41,150.00 | 41,150.00 | 441,206 |
| 2026-06-11 | 39,100.00 | 41,050.00 | 38,600.00 | 41,050.00 | 41,050.00 | 731,178 |
| 2026-06-10 | 42,050.00 | 42,450.00 | 39,350.00 | 40,100.00 | 40,100.00 | 871,224 |
| 2026-06-09 | 38,100.00 | 39,550.00 | 37,550.00 | 38,600.00 | 38,600.00 | 559,051 |
| 2026-06-08 | 37,700.00 | 39,500.00 | 37,700.00 | 38,500.00 | 38,500.00 | 526,921 |
| 2026-06-05 | 41,700.00 | 41,800.00 | 40,350.00 | 40,500.00 | 40,500.00 | 421,349 |
| 2026-06-04 | 43,050.00 | 43,500.00 | 41,950.00 | 42,300.00 | 42,300.00 | 405,196 |
| 2026-06-02 | 42,150.00 | 43,300.00 | 41,600.00 | 42,900.00 | 42,900.00 | 593,594 |
| 2026-06-01 | 43,000.00 | 44,900.00 | 42,250.00 | 43,600.00 | 43,600.00 | 554,845 |
| 2026-05-29 | 43,800.00 | 44,150.00 | 42,300.00 | 43,650.00 | 43,650.00 | 571,648 |
| 2026-05-28 | 44,300.00 | 45,050.00 | 43,150.00 | 43,900.00 | 43,900.00 | 462,753 |
| 2026-05-27 | 44,200.00 | 45,500.00 | 43,550.00 | 44,300.00 | 44,300.00 | 667,432 |
| 2026-05-26 | 46,050.00 | 46,400.00 | 44,300.00 | 45,150.00 | 45,150.00 | 679,468 |
| 2026-05-22 | 45,300.00 | 47,000.00 | 45,100.00 | 46,050.00 | 46,050.00 | 688,280 |
| 2026-05-21 | 45,700.00 | 46,750.00 | 45,350.00 | 45,450.00 | 45,450.00 | 562,913 |
| 2026-05-20 | 46,250.00 | 46,950.00 | 44,850.00 | 45,400.00 | 45,400.00 | 597,390 |
| 2026-05-19 | 45,800.00 | 47,400.00 | 44,950.00 | 47,000.00 | 47,000.00 | 630,863 |
| 2026-05-18 | 45,800.00 | 48,150.00 | 45,650.00 | 45,800.00 | 45,800.00 | 742,139 |
| 2026-05-15 | 50,100.00 | 50,100.00 | 46,350.00 | 47,200.00 | 47,200.00 | 1,341,914 |
| 2026-05-14 | 50,900.00 | 53,700.00 | 49,150.00 | 50,600.00 | 50,600.00 | 1,684,657 |
| 2026-05-13 | 57,800.00 | 57,800.00 | 50,500.00 | 51,900.00 | 51,900.00 | 2,231,472 |
| 2026-05-12 | 53,500.00 | 53,800.00 | 51,500.00 | 52,800.00 | 52,800.00 | 731,495 |
| 2026-05-11 | 52,100.00 | 54,500.00 | 51,200.00 | 53,400.00 | 53,400.00 | 564,921 |
| 2026-05-08 | 53,500.00 | 54,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | 393,089 |
| 2026-05-07 | 53,700.00 | 54,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | 557,456 |
| 2026-05-06 | 57,100.00 | 57,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 876,992 |
| 2026-05-04 | 59,900.00 | 61,200.00 | 58,000.00 | 58,500.00 | 58,500.00 | 532,821 |
| 2026-04-30 | 60,400.00 | 61,900.00 | 58,700.00 | 58,900.00 | 58,900.00 | 776,820 |
| 2026-04-29 | 60,200.00 | 61,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | 413,843 |
| 2026-04-28 | 59,700.00 | 62,400.00 | 59,500.00 | 60,600.00 | 60,600.00 | 694,906 |
| 2026-04-27 | 59,400.00 | 61,700.00 | 58,700.00 | 60,200.00 | 60,200.00 | 1,052,139 |
| 2026-04-24 | 55,600.00 | 58,600.00 | 55,600.00 | 57,000.00 | 57,000.00 | 794,083 |
| 2026-04-23 | 57,200.00 | 57,700.00 | 54,600.00 | 55,600.00 | 55,600.00 | 835,961 |
| 2026-04-22 | 54,700.00 | 58,700.00 | 54,100.00 | 57,700.00 | 57,700.00 | 1,447,753 |
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.