Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 35,300.00 | 35,400.00 | 34,500.00 | 35,000.00 | 35,000.00 | 208,750 |
| 2025-10-23 | 35,800.00 | 35,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | 182,779 |
| 2025-10-22 | 36,500.00 | 36,600.00 | 36,000.00 | 36,050.00 | 36,050.00 | 97,746 |
| 2025-10-21 | 36,450.00 | 37,050.00 | 36,250.00 | 36,700.00 | 36,700.00 | 169,229 |
| 2025-10-20 | 35,400.00 | 36,950.00 | 35,050.00 | 36,500.00 | 36,500.00 | 284,002 |
| 2025-10-17 | 35,150.00 | 36,150.00 | 35,050.00 | 35,550.00 | 35,550.00 | 180,948 |
| 2025-10-16 | 35,750.00 | 36,000.00 | 35,450.00 | 35,750.00 | 35,750.00 | 117,782 |
| 2025-10-15 | 35,700.00 | 35,950.00 | 35,450.00 | 35,750.00 | 35,750.00 | 96,528 |
| 2025-10-14 | 36,000.00 | 36,300.00 | 35,250.00 | 35,800.00 | 35,800.00 | 176,761 |
| 2025-10-13 | 35,400.00 | 36,500.00 | 34,750.00 | 35,950.00 | 35,950.00 | 167,261 |
| 2025-10-10 | 35,000.00 | 35,750.00 | 34,650.00 | 35,400.00 | 35,400.00 | 128,145 |
| 2025-10-02 | 35,100.00 | 35,300.00 | 34,550.00 | 34,550.00 | 34,550.00 | 143,910 |
| 2025-10-01 | 35,450.00 | 35,500.00 | 34,900.00 | 34,900.00 | 34,900.00 | 110,474 |
| 2025-09-30 | 36,050.00 | 36,550.00 | 35,300.00 | 35,450.00 | 35,450.00 | 209,934 |
| 2025-09-29 | 36,300.00 | 37,400.00 | 36,300.00 | 36,450.00 | 36,450.00 | 259,173 |
| 2025-09-26 | 36,500.00 | 36,650.00 | 35,500.00 | 35,650.00 | 35,650.00 | 201,501 |
| 2025-09-25 | 38,200.00 | 38,350.00 | 36,100.00 | 36,700.00 | 36,700.00 | 912,324 |
| 2025-09-24 | 35,050.00 | 35,350.00 | 34,200.00 | 34,350.00 | 34,350.00 | 114,149 |
| 2025-09-23 | 34,550.00 | 34,850.00 | 34,100.00 | 34,750.00 | 34,750.00 | 127,861 |
| 2025-09-22 | 34,650.00 | 34,900.00 | 34,400.00 | 34,600.00 | 34,600.00 | 114,894 |
| 2025-09-19 | 34,300.00 | 35,050.00 | 34,250.00 | 34,700.00 | 34,700.00 | 287,470 |
| 2025-09-18 | 34,300.00 | 34,800.00 | 33,950.00 | 34,500.00 | 34,500.00 | 212,811 |
| 2025-09-17 | 33,500.00 | 34,750.00 | 33,400.00 | 34,600.00 | 34,600.00 | 280,818 |
| 2025-09-16 | 34,050.00 | 34,100.00 | 33,050.00 | 33,600.00 | 33,600.00 | 250,991 |
| 2025-09-15 | 34,000.00 | 34,450.00 | 33,850.00 | 34,050.00 | 34,050.00 | 144,443 |
| 2025-09-12 | 33,950.00 | 34,800.00 | 33,450.00 | 34,400.00 | 34,400.00 | 261,857 |
| 2025-09-11 | 34,300.00 | 34,500.00 | 33,100.00 | 33,700.00 | 33,700.00 | 422,492 |
| 2025-09-10 | 33,650.00 | 36,900.00 | 33,550.00 | 34,100.00 | 34,100.00 | 912,524 |
| 2025-09-09 | 32,750.00 | 33,300.00 | 32,400.00 | 33,050.00 | 33,050.00 | 130,731 |
| 2025-09-08 | 32,650.00 | 32,650.00 | 32,100.00 | 32,650.00 | 32,650.00 | 97,922 |
| 2025-09-05 | 32,900.00 | 32,900.00 | 32,550.00 | 32,600.00 | 32,600.00 | 88,808 |
| 2025-09-04 | 32,800.00 | 32,950.00 | 32,600.00 | 32,800.00 | 32,800.00 | 111,311 |
| 2025-09-03 | 32,450.00 | 33,050.00 | 32,250.00 | 33,000.00 | 33,000.00 | 153,966 |
| 2025-09-02 | 32,650.00 | 32,950.00 | 32,200.00 | 32,450.00 | 32,450.00 | 95,629 |
| 2025-09-01 | 32,650.00 | 33,250.00 | 32,400.00 | 32,550.00 | 32,550.00 | 136,359 |
| 2025-08-29 | 32,700.00 | 33,000.00 | 32,100.00 | 32,700.00 | 32,700.00 | 165,474 |
| 2025-08-28 | 32,850.00 | 33,150.00 | 32,400.00 | 32,650.00 | 32,650.00 | 157,167 |
| 2025-08-27 | 31,700.00 | 33,350.00 | 31,550.00 | 33,000.00 | 33,000.00 | 339,366 |
| 2025-08-26 | 31,300.00 | 32,000.00 | 31,250.00 | 31,450.00 | 31,450.00 | 177,956 |
| 2025-08-25 | 30,400.00 | 31,400.00 | 29,800.00 | 31,350.00 | 31,350.00 | 272,391 |
| 2025-08-22 | 31,300.00 | 31,500.00 | 30,600.00 | 31,300.00 | 31,300.00 | 193,093 |
| 2025-08-21 | 32,100.00 | 32,100.00 | 30,800.00 | 30,950.00 | 30,950.00 | 220,053 |
| 2025-08-20 | 31,250.00 | 32,100.00 | 31,150.00 | 31,900.00 | 31,900.00 | 252,503 |
| 2025-08-19 | 29,900.00 | 32,550.00 | 29,900.00 | 31,800.00 | 31,800.00 | 1,106,965 |
| 2025-08-18 | 29,550.00 | 29,950.00 | 29,450.00 | 29,500.00 | 29,500.00 | 259,198 |
| 2025-08-14 | 29,650.00 | 30,300.00 | 29,300.00 | 30,000.00 | 30,000.00 | 581,398 |
| 2025-08-13 | 31,850.00 | 32,100.00 | 29,000.00 | 29,650.00 | 29,650.00 | 2,280,280 |
| 2025-08-12 | 39,900.00 | 40,900.00 | 38,900.00 | 39,100.00 | 39,100.00 | 228,356 |
| 2025-08-11 | 39,650.00 | 40,150.00 | 39,300.00 | 40,000.00 | 40,000.00 | 113,160 |
| 2025-08-08 | 39,550.00 | 40,000.00 | 39,300.00 | 39,600.00 | 39,600.00 | 75,938 |
| 2025-08-07 | 39,100.00 | 39,750.00 | 39,100.00 | 39,700.00 | 39,700.00 | 112,534 |
| 2025-08-06 | 39,200.00 | 39,400.00 | 38,750.00 | 39,400.00 | 39,400.00 | 48,646 |
| 2025-08-05 | 39,150.00 | 39,550.00 | 38,500.00 | 39,000.00 | 39,000.00 | 121,118 |
| 2025-08-04 | 38,800.00 | 40,250.00 | 38,650.00 | 39,200.00 | 39,200.00 | 192,989 |
| 2025-08-01 | 38,850.00 | 39,000.00 | 37,950.00 | 38,800.00 | 38,800.00 | 88,951 |
| 2025-07-31 | 38,000.00 | 39,400.00 | 38,000.00 | 39,050.00 | 39,050.00 | 112,480 |
| 2025-07-30 | 37,850.00 | 38,650.00 | 37,300.00 | 38,000.00 | 38,000.00 | 112,884 |
| 2025-07-29 | 38,050.00 | 38,450.00 | 37,850.00 | 38,200.00 | 38,200.00 | 81,527 |
| 2025-07-28 | 39,100.00 | 39,250.00 | 38,200.00 | 38,400.00 | 38,400.00 | 144,561 |
| 2025-07-25 | 37,000.00 | 38,850.00 | 36,950.00 | 38,400.00 | 38,400.00 | 209,536 |
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.