Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 127,500.00 | 133,800.00 | 126,500.00 | 127,900.00 | 127,900.00 | 816,639 |
| 2021-11-22 | 134,800.00 | 138,000.00 | 126,800.00 | 131,200.00 | 131,200.00 | 1,025,177 |
| 2021-11-19 | 137,100.00 | 141,500.00 | 135,000.00 | 135,000.00 | 135,000.00 | 842,010 |
| 2021-11-18 | 141,000.00 | 143,000.00 | 134,000.00 | 140,200.00 | 140,200.00 | 1,018,918 |
| 2021-11-17 | 142,200.00 | 145,200.00 | 137,600.00 | 141,000.00 | 141,000.00 | 1,717,651 |
| 2021-11-16 | 126,000.00 | 144,000.00 | 125,900.00 | 138,500.00 | 138,500.00 | 4,069,415 |
| 2021-11-15 | 121,300.00 | 124,500.00 | 117,600.00 | 123,500.00 | 123,500.00 | 1,058,398 |
| 2021-11-12 | 123,100.00 | 124,200.00 | 115,400.00 | 120,000.00 | 120,000.00 | 1,224,952 |
| 2021-11-11 | 115,500.00 | 124,800.00 | 113,500.00 | 121,800.00 | 121,800.00 | 2,240,514 |
| 2021-11-10 | 114,300.00 | 123,900.00 | 114,300.00 | 114,900.00 | 114,900.00 | 2,196,506 |
| 2021-11-09 | 114,000.00 | 116,100.00 | 111,800.00 | 114,300.00 | 114,300.00 | 829,808 |
| 2021-11-08 | 110,200.00 | 120,100.00 | 109,300.00 | 114,100.00 | 114,100.00 | 1,829,284 |
| 2021-11-05 | 105,200.00 | 111,700.00 | 103,600.00 | 110,200.00 | 110,200.00 | 1,417,986 |
| 2021-11-04 | 105,000.00 | 107,100.00 | 101,100.00 | 103,200.00 | 103,200.00 | 717,158 |
| 2021-11-03 | 105,500.00 | 107,700.00 | 103,300.00 | 105,000.00 | 105,000.00 | 596,342 |
| 2021-11-02 | 105,000.00 | 107,700.00 | 103,500.00 | 106,200.00 | 106,200.00 | 978,520 |
| 2021-11-01 | 102,900.00 | 110,100.00 | 102,300.00 | 109,200.00 | 109,200.00 | 1,056,385 |
| 2021-10-29 | 105,200.00 | 107,900.00 | 102,600.00 | 103,900.00 | 103,900.00 | 958,415 |
| 2021-10-28 | 115,000.00 | 116,900.00 | 103,900.00 | 105,000.00 | 105,000.00 | 1,760,247 |
| 2021-10-27 | 110,400.00 | 116,600.00 | 107,800.00 | 114,800.00 | 114,800.00 | 1,149,880 |
| 2021-10-26 | 108,300.00 | 117,800.00 | 108,000.00 | 110,400.00 | 110,400.00 | 2,148,101 |
| 2021-10-25 | 107,000.00 | 112,200.00 | 103,000.00 | 108,300.00 | 108,300.00 | 1,400,286 |
| 2021-10-22 | 106,600.00 | 109,300.00 | 105,100.00 | 107,000.00 | 107,000.00 | 1,275,031 |
| 2021-10-21 | 96,200.00 | 108,200.00 | 95,200.00 | 107,500.00 | 107,500.00 | 2,939,730 |
| 2021-10-20 | 97,300.00 | 103,100.00 | 95,200.00 | 95,800.00 | 95,800.00 | 1,457,461 |
| 2021-10-19 | 91,100.00 | 99,500.00 | 90,300.00 | 97,800.00 | 97,800.00 | 1,756,572 |
| 2021-10-18 | 93,600.00 | 96,500.00 | 90,800.00 | 90,900.00 | 90,900.00 | 861,572 |
| 2021-10-15 | 94,300.00 | 95,100.00 | 91,700.00 | 94,000.00 | 94,000.00 | 684,929 |
| 2021-10-14 | 91,900.00 | 95,500.00 | 91,300.00 | 94,800.00 | 94,800.00 | 724,753 |
← NewerPage 21 of 21 · 1,229 trading days
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.