Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 40,950.00 | 41,300.00 | 40,400.00 | 40,550.00 | 40,550.00 | 237,265 |
| 2026-01-20 | 40,250.00 | 41,800.00 | 40,050.00 | 41,600.00 | 41,600.00 | 315,530 |
| 2026-01-19 | 39,000.00 | 40,800.00 | 38,600.00 | 40,450.00 | 40,450.00 | 168,745 |
| 2026-01-16 | 39,800.00 | 40,000.00 | 39,050.00 | 39,350.00 | 39,350.00 | 185,268 |
| 2026-01-15 | 40,000.00 | 40,250.00 | 39,700.00 | 39,900.00 | 39,900.00 | 108,100 |
| 2026-01-14 | 39,550.00 | 41,050.00 | 39,550.00 | 40,250.00 | 40,250.00 | 243,890 |
| 2026-01-13 | 38,800.00 | 40,250.00 | 38,800.00 | 39,700.00 | 39,700.00 | 203,095 |
| 2026-01-12 | 38,100.00 | 39,500.00 | 37,800.00 | 39,100.00 | 39,100.00 | 208,323 |
| 2026-01-09 | 38,150.00 | 38,500.00 | 37,700.00 | 37,750.00 | 37,750.00 | 98,277 |
| 2026-01-08 | 37,600.00 | 38,450.00 | 37,500.00 | 38,050.00 | 38,050.00 | 185,092 |
| 2026-01-07 | 37,850.00 | 38,100.00 | 37,400.00 | 37,650.00 | 37,650.00 | 135,881 |
| 2026-01-06 | 37,600.00 | 38,450.00 | 37,550.00 | 38,200.00 | 38,200.00 | 132,857 |
| 2026-01-05 | 40,000.00 | 40,300.00 | 37,500.00 | 37,700.00 | 37,700.00 | 374,803 |
| 2026-01-02 | 37,450.00 | 40,200.00 | 37,450.00 | 39,800.00 | 39,800.00 | 365,359 |
| 2025-12-30 | 36,950.00 | 37,800.00 | 36,950.00 | 37,400.00 | 37,400.00 | 102,811 |
| 2025-12-29 | 37,100.00 | 37,400.00 | 36,850.00 | 37,200.00 | 37,200.00 | 117,365 |
| 2025-12-26 | 37,400.00 | 38,300.00 | 37,000.00 | 37,100.00 | 37,100.00 | 150,032 |
| 2025-12-24 | 36,150.00 | 37,350.00 | 35,900.00 | 37,350.00 | 37,350.00 | 148,322 |
| 2025-12-23 | 36,450.00 | 36,550.00 | 35,950.00 | 36,150.00 | 36,150.00 | 114,473 |
| 2025-12-22 | 36,400.00 | 36,700.00 | 36,150.00 | 36,200.00 | 36,200.00 | 106,912 |
| 2025-12-19 | 36,600.00 | 36,800.00 | 36,050.00 | 36,350.00 | 36,350.00 | 282,839 |
| 2025-12-18 | 37,350.00 | 37,400.00 | 36,400.00 | 36,550.00 | 36,550.00 | 147,306 |
| 2025-12-17 | 37,400.00 | 37,600.00 | 36,800.00 | 37,350.00 | 37,350.00 | 148,692 |
| 2025-12-16 | 37,350.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,450.00 | 198,353 |
| 2025-12-15 | 37,350.00 | 37,700.00 | 36,900.00 | 37,700.00 | 37,700.00 | 112,614 |
| 2025-12-12 | 37,450.00 | 37,800.00 | 37,050.00 | 37,500.00 | 37,500.00 | 119,781 |
| 2025-12-11 | 37,900.00 | 38,150.00 | 36,950.00 | 37,300.00 | 37,300.00 | 261,836 |
| 2025-12-10 | 36,700.00 | 37,700.00 | 36,350.00 | 37,700.00 | 37,700.00 | 250,102 |
| 2025-12-09 | 37,500.00 | 37,650.00 | 36,800.00 | 37,150.00 | 37,150.00 | 479,700 |
| 2025-12-08 | 38,150.00 | 38,400.00 | 37,600.00 | 37,750.00 | 37,750.00 | 113,356 |
| 2025-12-05 | 38,650.00 | 38,700.00 | 37,950.00 | 38,650.00 | 38,650.00 | 122,140 |
| 2025-12-04 | 38,300.00 | 39,800.00 | 38,300.00 | 38,700.00 | 38,700.00 | 222,507 |
| 2025-12-03 | 38,800.00 | 38,950.00 | 38,200.00 | 38,350.00 | 38,350.00 | 103,572 |
| 2025-12-02 | 37,700.00 | 38,800.00 | 37,650.00 | 38,700.00 | 38,700.00 | 138,447 |
| 2025-12-01 | 36,350.00 | 38,400.00 | 36,100.00 | 38,050.00 | 38,050.00 | 241,228 |
| 2025-11-28 | 35,900.00 | 36,550.00 | 35,850.00 | 36,150.00 | 36,150.00 | 126,784 |
| 2025-11-27 | 36,000.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 96,042 |
| 2025-11-26 | 36,400.00 | 36,750.00 | 36,000.00 | 36,100.00 | 36,100.00 | 122,395 |
| 2025-11-25 | 37,100.00 | 37,450.00 | 36,050.00 | 36,150.00 | 36,150.00 | 149,971 |
| 2025-11-24 | 37,900.00 | 38,400.00 | 37,000.00 | 37,150.00 | 37,150.00 | 182,748 |
| 2025-11-21 | 37,650.00 | 37,950.00 | 37,000.00 | 37,750.00 | 37,750.00 | 165,619 |
| 2025-11-20 | 38,750.00 | 39,050.00 | 38,400.00 | 38,550.00 | 38,550.00 | 142,381 |
| 2025-11-19 | 38,750.00 | 38,850.00 | 37,850.00 | 38,600.00 | 38,600.00 | 153,074 |
| 2025-11-18 | 38,950.00 | 39,650.00 | 38,600.00 | 38,700.00 | 38,700.00 | 132,882 |
| 2025-11-17 | 39,200.00 | 39,400.00 | 38,650.00 | 39,350.00 | 39,350.00 | 143,566 |
| 2025-11-14 | 38,350.00 | 39,750.00 | 38,150.00 | 39,100.00 | 39,100.00 | 214,833 |
| 2025-11-13 | 38,400.00 | 39,500.00 | 38,050.00 | 38,700.00 | 38,700.00 | 403,975 |
| 2025-11-12 | 38,450.00 | 39,900.00 | 37,550.00 | 38,900.00 | 38,900.00 | 888,950 |
| 2025-11-11 | 36,400.00 | 36,950.00 | 35,700.00 | 35,900.00 | 35,900.00 | 203,865 |
| 2025-11-10 | 35,600.00 | 37,100.00 | 35,600.00 | 36,750.00 | 36,750.00 | 315,868 |
| 2025-11-07 | 34,700.00 | 35,950.00 | 34,250.00 | 35,900.00 | 35,900.00 | 226,092 |
| 2025-11-06 | 34,950.00 | 35,250.00 | 34,200.00 | 34,400.00 | 34,400.00 | 103,694 |
| 2025-11-05 | 35,500.00 | 35,650.00 | 34,150.00 | 34,800.00 | 34,800.00 | 213,642 |
| 2025-11-04 | 34,750.00 | 36,000.00 | 34,600.00 | 35,650.00 | 35,650.00 | 273,300 |
| 2025-11-03 | 35,050.00 | 35,550.00 | 34,550.00 | 34,900.00 | 34,900.00 | 171,320 |
| 2025-10-31 | 34,500.00 | 34,900.00 | 34,350.00 | 34,600.00 | 34,600.00 | 131,882 |
| 2025-10-30 | 34,000.00 | 34,700.00 | 33,950.00 | 34,200.00 | 34,200.00 | 158,601 |
| 2025-10-29 | 34,900.00 | 35,000.00 | 33,850.00 | 34,300.00 | 34,300.00 | 214,958 |
| 2025-10-28 | 34,700.00 | 35,200.00 | 34,700.00 | 34,900.00 | 34,900.00 | 121,772 |
| 2025-10-27 | 34,600.00 | 35,250.00 | 34,550.00 | 34,950.00 | 34,950.00 | 142,270 |
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.