Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 92,000.00 | 96,100.00 | 92,000.00 | 95,600.00 | 95,600.00 | 339,344 |
| 2022-02-18 | 93,500.00 | 96,500.00 | 92,200.00 | 94,600.00 | 94,600.00 | 558,839 |
| 2022-02-17 | 100,800.00 | 101,100.00 | 95,000.00 | 96,100.00 | 96,100.00 | 1,103,134 |
| 2022-02-16 | 95,100.00 | 101,300.00 | 92,100.00 | 101,000.00 | 101,000.00 | 1,170,369 |
| 2022-02-15 | 98,500.00 | 103,300.00 | 90,200.00 | 92,700.00 | 92,700.00 | 1,793,229 |
| 2022-02-14 | 91,500.00 | 96,800.00 | 90,700.00 | 95,000.00 | 95,000.00 | 493,891 |
| 2022-02-11 | 93,500.00 | 96,500.00 | 93,100.00 | 93,800.00 | 93,800.00 | 376,829 |
| 2022-02-10 | 98,000.00 | 99,200.00 | 94,500.00 | 96,100.00 | 96,100.00 | 506,159 |
| 2022-02-09 | 98,500.00 | 98,900.00 | 96,200.00 | 98,700.00 | 98,700.00 | 326,785 |
| 2022-02-08 | 94,600.00 | 98,900.00 | 94,100.00 | 97,000.00 | 97,000.00 | 581,479 |
| 2022-02-07 | 99,400.00 | 99,600.00 | 93,000.00 | 94,100.00 | 94,100.00 | 688,587 |
| 2022-02-04 | 93,300.00 | 98,800.00 | 93,300.00 | 97,800.00 | 97,800.00 | 606,471 |
| 2022-02-03 | 94,400.00 | 96,100.00 | 91,200.00 | 92,500.00 | 92,500.00 | 517,700 |
| 2022-01-28 | 93,300.00 | 95,400.00 | 90,700.00 | 94,200.00 | 94,200.00 | 597,269 |
| 2022-01-27 | 100,200.00 | 100,300.00 | 91,800.00 | 93,200.00 | 93,200.00 | 930,745 |
| 2022-01-26 | 101,600.00 | 103,200.00 | 97,300.00 | 99,000.00 | 99,000.00 | 882,939 |
| 2022-01-25 | 105,900.00 | 107,500.00 | 100,100.00 | 101,600.00 | 101,600.00 | 855,552 |
| 2022-01-24 | 112,500.00 | 112,700.00 | 101,800.00 | 105,000.00 | 105,000.00 | 1,058,485 |
| 2022-01-21 | 110,800.00 | 117,200.00 | 110,000.00 | 114,000.00 | 114,000.00 | 618,081 |
| 2022-01-20 | 106,900.00 | 113,500.00 | 106,900.00 | 112,700.00 | 112,700.00 | 421,085 |
| 2022-01-19 | 109,000.00 | 111,100.00 | 106,700.00 | 107,500.00 | 107,500.00 | 376,809 |
| 2022-01-18 | 112,000.00 | 114,200.00 | 108,600.00 | 109,000.00 | 109,000.00 | 282,185 |
| 2022-01-17 | 113,400.00 | 114,400.00 | 111,200.00 | 111,900.00 | 111,900.00 | 264,081 |
| 2022-01-14 | 109,300.00 | 114,100.00 | 108,700.00 | 113,800.00 | 113,800.00 | 346,466 |
| 2022-01-13 | 120,000.00 | 120,600.00 | 113,500.00 | 113,900.00 | 113,900.00 | 426,219 |
| 2022-01-12 | 119,300.00 | 120,300.00 | 115,700.00 | 118,700.00 | 118,700.00 | 481,556 |
| 2022-01-11 | 116,700.00 | 117,900.00 | 112,000.00 | 116,000.00 | 116,000.00 | 510,457 |
| 2022-01-10 | 119,000.00 | 119,100.00 | 114,000.00 | 116,100.00 | 116,100.00 | 620,006 |
| 2022-01-07 | 118,800.00 | 122,700.00 | 117,800.00 | 119,400.00 | 119,400.00 | 549,857 |
| 2022-01-06 | 123,000.00 | 123,100.00 | 116,200.00 | 116,800.00 | 116,800.00 | 1,099,757 |
| 2022-01-05 | 129,500.00 | 129,900.00 | 125,800.00 | 125,800.00 | 125,800.00 | 492,114 |
| 2022-01-04 | 135,100.00 | 135,100.00 | 128,300.00 | 130,500.00 | 130,500.00 | 676,172 |
| 2022-01-03 | 139,500.00 | 141,800.00 | 133,600.00 | 134,000.00 | 134,000.00 | 708,295 |
| 2021-12-30 | 135,100.00 | 140,200.00 | 133,100.00 | 138,300.00 | 138,300.00 | 692,369 |
| 2021-12-29 | 140,500.00 | 141,700.00 | 133,200.00 | 135,200.00 | 135,200.00 | 1,230,271 |
| 2021-12-28 | 132,100.00 | 140,000.00 | 129,100.00 | 140,000.00 | 140,000.00 | 1,440,064 |
| 2021-12-27 | 127,500.00 | 131,900.00 | 127,200.00 | 131,100.00 | 131,100.00 | 841,995 |
| 2021-12-24 | 125,300.00 | 128,800.00 | 124,100.00 | 126,500.00 | 126,500.00 | 545,705 |
| 2021-12-23 | 124,000.00 | 125,900.00 | 122,500.00 | 124,400.00 | 124,400.00 | 394,549 |
| 2021-12-22 | 126,800.00 | 128,500.00 | 125,100.00 | 125,100.00 | 125,100.00 | 406,285 |
| 2021-12-21 | 124,400.00 | 127,400.00 | 121,800.00 | 126,000.00 | 126,000.00 | 500,598 |
| 2021-12-20 | 121,700.00 | 125,400.00 | 120,900.00 | 123,600.00 | 123,600.00 | 492,329 |
| 2021-12-17 | 123,000.00 | 124,700.00 | 119,800.00 | 120,100.00 | 120,100.00 | 459,953 |
| 2021-12-16 | 122,400.00 | 125,900.00 | 121,500.00 | 124,100.00 | 124,100.00 | 484,896 |
| 2021-12-15 | 119,700.00 | 121,600.00 | 117,900.00 | 119,800.00 | 119,800.00 | 472,183 |
| 2021-12-14 | 123,200.00 | 126,000.00 | 119,500.00 | 119,600.00 | 119,600.00 | 575,150 |
| 2021-12-13 | 125,100.00 | 126,900.00 | 120,000.00 | 123,500.00 | 123,500.00 | 725,212 |
| 2021-12-10 | 128,700.00 | 129,600.00 | 123,200.00 | 124,800.00 | 124,800.00 | 1,109,964 |
| 2021-12-09 | 125,400.00 | 133,300.00 | 124,700.00 | 131,200.00 | 131,200.00 | 942,310 |
| 2021-12-08 | 121,000.00 | 124,300.00 | 118,900.00 | 122,600.00 | 122,600.00 | 645,965 |
| 2021-12-07 | 122,000.00 | 125,000.00 | 117,000.00 | 118,100.00 | 118,100.00 | 631,424 |
| 2021-12-06 | 118,400.00 | 121,400.00 | 118,200.00 | 119,000.00 | 119,000.00 | 387,335 |
| 2021-12-03 | 115,800.00 | 125,500.00 | 115,800.00 | 122,000.00 | 122,000.00 | 847,717 |
| 2021-12-02 | 124,300.00 | 125,900.00 | 114,100.00 | 115,800.00 | 115,800.00 | 1,230,008 |
| 2021-12-01 | 133,400.00 | 134,200.00 | 125,000.00 | 127,700.00 | 127,700.00 | 707,990 |
| 2021-11-30 | 135,500.00 | 141,600.00 | 128,700.00 | 131,700.00 | 131,700.00 | 1,732,049 |
| 2021-11-29 | 130,000.00 | 136,900.00 | 129,800.00 | 133,200.00 | 133,200.00 | 668,819 |
| 2021-11-26 | 131,400.00 | 137,100.00 | 128,800.00 | 133,000.00 | 133,000.00 | 799,862 |
| 2021-11-25 | 132,800.00 | 139,600.00 | 128,700.00 | 129,400.00 | 129,400.00 | 989,540 |
| 2021-11-24 | 127,300.00 | 132,300.00 | 122,400.00 | 131,700.00 | 131,700.00 | 868,007 |
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.