Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 53,700.00 | 55,100.00 | 53,300.00 | 54,400.00 | 54,400.00 | 617,819 |
| 2026-04-20 | 54,700.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | 482,700 |
| 2026-04-17 | 54,900.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | 1,063,880 |
| 2026-04-16 | 57,700.00 | 58,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | 1,297,798 |
| 2026-04-15 | 57,300.00 | 57,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | 808,229 |
| 2026-04-14 | 57,400.00 | 59,300.00 | 57,100.00 | 57,900.00 | 57,900.00 | 795,942 |
| 2026-04-13 | 57,800.00 | 58,100.00 | 55,200.00 | 57,700.00 | 57,700.00 | 1,251,209 |
| 2026-04-10 | 55,800.00 | 56,300.00 | 54,400.00 | 55,600.00 | 55,600.00 | 844,744 |
| 2026-04-09 | 57,100.00 | 57,500.00 | 55,000.00 | 56,500.00 | 56,500.00 | 1,332,217 |
| 2026-04-08 | 58,600.00 | 58,800.00 | 55,200.00 | 56,500.00 | 56,500.00 | 1,362,628 |
| 2026-04-07 | 58,400.00 | 59,800.00 | 55,800.00 | 57,400.00 | 57,400.00 | 1,500,612 |
| 2026-04-06 | 64,000.00 | 64,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1,228,954 |
| 2026-04-03 | 66,400.00 | 66,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | 1,411,302 |
| 2026-04-02 | 72,200.00 | 72,600.00 | 65,300.00 | 66,200.00 | 66,200.00 | 2,023,649 |
| 2026-04-01 | 65,600.00 | 77,400.00 | 65,500.00 | 72,000.00 | 72,000.00 | 4,804,000 |
| 2026-03-31 | 66,500.00 | 70,500.00 | 65,900.00 | 69,000.00 | 69,000.00 | 2,946,837 |
| 2026-03-30 | 63,800.00 | 69,500.00 | 61,200.00 | 67,600.00 | 67,600.00 | 5,594,617 |
| 2026-03-27 | 51,600.00 | 59,900.00 | 51,600.00 | 58,800.00 | 58,800.00 | 8,603,118 |
| 2026-03-26 | 54,900.00 | 54,900.00 | 49,000.00 | 50,800.00 | 50,800.00 | 3,462,615 |
| 2026-03-25 | 44,950.00 | 52,300.00 | 44,850.00 | 50,200.00 | 50,200.00 | 8,287,072 |
| 2026-03-24 | 42,450.00 | 42,750.00 | 39,800.00 | 40,700.00 | 40,700.00 | 1,692,686 |
| 2026-03-23 | 43,150.00 | 43,800.00 | 40,800.00 | 41,750.00 | 41,750.00 | 3,531,461 |
| 2026-03-20 | 44,400.00 | 44,900.00 | 40,200.00 | 41,500.00 | 41,500.00 | 7,656,379 |
| 2026-03-19 | 47,800.00 | 47,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | 4,316,098 |
| 2026-03-18 | 65,500.00 | 66,900.00 | 60,500.00 | 65,600.00 | 65,600.00 | 1,375,680 |
| 2026-03-17 | 66,400.00 | 66,500.00 | 62,500.00 | 63,600.00 | 63,600.00 | 1,122,954 |
| 2026-03-16 | 69,300.00 | 71,500.00 | 66,100.00 | 68,500.00 | 68,500.00 | 1,238,739 |
| 2026-03-13 | 63,200.00 | 67,500.00 | 61,300.00 | 65,800.00 | 65,800.00 | 1,714,249 |
| 2026-03-12 | 61,100.00 | 62,000.00 | 59,100.00 | 60,100.00 | 60,100.00 | 794,782 |
| 2026-03-11 | 65,100.00 | 66,900.00 | 61,000.00 | 61,400.00 | 61,400.00 | 862,313 |
| 2026-03-10 | 66,200.00 | 70,600.00 | 63,000.00 | 64,500.00 | 64,500.00 | 1,468,341 |
| 2026-03-09 | 57,700.00 | 67,300.00 | 56,800.00 | 66,100.00 | 66,100.00 | 2,019,298 |
| 2026-03-06 | 53,500.00 | 59,500.00 | 53,400.00 | 58,800.00 | 58,800.00 | 919,336 |
| 2026-03-05 | 58,200.00 | 58,900.00 | 50,500.00 | 54,900.00 | 54,900.00 | 1,350,504 |
| 2026-03-04 | 60,500.00 | 61,800.00 | 53,100.00 | 54,000.00 | 54,000.00 | 1,085,326 |
| 2026-03-03 | 57,900.00 | 64,000.00 | 57,100.00 | 60,000.00 | 60,000.00 | 1,840,184 |
| 2026-02-27 | 50,500.00 | 54,300.00 | 50,200.00 | 53,600.00 | 53,600.00 | 470,516 |
| 2026-02-26 | 52,100.00 | 52,700.00 | 50,500.00 | 51,200.00 | 51,200.00 | 295,125 |
| 2026-02-25 | 49,850.00 | 51,700.00 | 49,000.00 | 51,100.00 | 51,100.00 | 393,681 |
| 2026-02-24 | 50,500.00 | 50,800.00 | 48,900.00 | 49,450.00 | 49,450.00 | 435,645 |
| 2026-02-23 | 52,900.00 | 53,500.00 | 51,000.00 | 51,200.00 | 51,200.00 | 300,419 |
| 2026-02-20 | 53,400.00 | 53,900.00 | 52,400.00 | 52,600.00 | 52,600.00 | 296,102 |
| 2026-02-19 | 50,900.00 | 54,000.00 | 50,900.00 | 53,600.00 | 53,600.00 | 503,188 |
| 2026-02-13 | 53,300.00 | 54,400.00 | 49,250.00 | 49,900.00 | 49,900.00 | 796,402 |
| 2026-02-12 | 53,100.00 | 54,400.00 | 52,200.00 | 53,500.00 | 53,500.00 | 261,484 |
| 2026-02-11 | 53,800.00 | 54,800.00 | 53,100.00 | 53,400.00 | 53,400.00 | 269,933 |
| 2026-02-10 | 53,700.00 | 54,800.00 | 53,500.00 | 53,700.00 | 53,700.00 | 220,793 |
| 2026-02-09 | 53,600.00 | 54,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 352,701 |
| 2026-02-06 | 53,700.00 | 55,400.00 | 52,100.00 | 53,300.00 | 53,300.00 | 421,668 |
| 2026-02-05 | 52,000.00 | 53,900.00 | 50,700.00 | 52,600.00 | 52,600.00 | 349,581 |
| 2026-02-04 | 52,100.00 | 55,500.00 | 52,100.00 | 52,900.00 | 52,900.00 | 450,897 |
| 2026-02-03 | 57,800.00 | 57,800.00 | 51,800.00 | 52,500.00 | 52,500.00 | 909,770 |
| 2026-02-02 | 56,300.00 | 59,300.00 | 55,000.00 | 55,300.00 | 55,300.00 | 615,677 |
| 2026-01-30 | 59,500.00 | 59,500.00 | 56,700.00 | 57,200.00 | 57,200.00 | 724,857 |
| 2026-01-29 | 57,600.00 | 57,600.00 | 51,900.00 | 55,800.00 | 55,800.00 | 829,881 |
| 2026-01-28 | 53,100.00 | 55,900.00 | 52,800.00 | 55,100.00 | 55,100.00 | 839,020 |
| 2026-01-27 | 50,100.00 | 52,700.00 | 49,850.00 | 51,800.00 | 51,800.00 | 725,744 |
| 2026-01-26 | 46,000.00 | 52,800.00 | 45,550.00 | 49,800.00 | 49,800.00 | 1,675,767 |
| 2026-01-23 | 43,450.00 | 44,050.00 | 42,800.00 | 43,950.00 | 43,950.00 | 409,265 |
| 2026-01-22 | 42,450.00 | 43,900.00 | 42,250.00 | 42,950.00 | 42,950.00 | 349,591 |
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.