Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 37,300.00 | 37,400.00 | 36,350.00 | 36,600.00 | 36,600.00 | 256,635 |
| 2025-07-23 | 38,900.00 | 38,900.00 | 35,550.00 | 37,300.00 | 37,300.00 | 394,055 |
| 2025-07-22 | 39,400.00 | 39,750.00 | 38,500.00 | 38,600.00 | 38,600.00 | 177,207 |
| 2025-07-21 | 39,650.00 | 39,850.00 | 39,100.00 | 39,400.00 | 39,400.00 | 91,325 |
| 2025-07-18 | 39,250.00 | 39,600.00 | 38,600.00 | 39,450.00 | 39,450.00 | 138,396 |
| 2025-07-17 | 38,650.00 | 39,750.00 | 38,450.00 | 39,550.00 | 39,550.00 | 155,114 |
| 2025-07-16 | 39,300.00 | 39,400.00 | 38,300.00 | 38,550.00 | 38,550.00 | 228,231 |
| 2025-07-15 | 39,900.00 | 40,800.00 | 39,300.00 | 39,450.00 | 39,450.00 | 276,238 |
| 2025-07-14 | 40,700.00 | 40,950.00 | 39,850.00 | 40,600.00 | 40,600.00 | 119,242 |
| 2025-07-11 | 41,000.00 | 41,550.00 | 40,550.00 | 41,000.00 | 41,000.00 | 107,848 |
| 2025-07-10 | 40,900.00 | 41,200.00 | 40,400.00 | 40,600.00 | 40,600.00 | 269,133 |
| 2025-07-09 | 40,750.00 | 41,850.00 | 40,500.00 | 40,950.00 | 40,950.00 | 125,027 |
| 2025-07-08 | 40,900.00 | 41,600.00 | 40,700.00 | 41,000.00 | 41,000.00 | 97,660 |
| 2025-07-07 | 41,600.00 | 41,900.00 | 40,600.00 | 40,850.00 | 40,850.00 | 110,912 |
| 2025-07-04 | 41,500.00 | 42,600.00 | 41,400.00 | 41,600.00 | 41,600.00 | 172,945 |
| 2025-07-03 | 41,850.00 | 42,300.00 | 41,600.00 | 41,900.00 | 41,900.00 | 87,437 |
| 2025-07-02 | 42,450.00 | 43,100.00 | 41,550.00 | 41,650.00 | 41,650.00 | 124,684 |
| 2025-07-01 | 42,300.00 | 43,200.00 | 42,300.00 | 42,600.00 | 42,600.00 | 152,505 |
| 2025-06-30 | 41,650.00 | 43,200.00 | 41,350.00 | 42,300.00 | 42,300.00 | 157,150 |
| 2025-06-27 | 41,100.00 | 41,450.00 | 40,500.00 | 41,250.00 | 41,250.00 | 134,704 |
| 2025-06-26 | 42,400.00 | 42,650.00 | 40,550.00 | 41,100.00 | 41,100.00 | 210,774 |
| 2025-06-25 | 43,000.00 | 43,050.00 | 42,000.00 | 42,500.00 | 42,500.00 | 113,261 |
| 2025-06-24 | 42,450.00 | 43,450.00 | 41,800.00 | 42,950.00 | 42,950.00 | 239,161 |
| 2025-06-23 | 42,100.00 | 42,700.00 | 41,100.00 | 41,600.00 | 41,600.00 | 227,579 |
| 2025-06-20 | 42,800.00 | 43,000.00 | 42,000.00 | 42,550.00 | 42,550.00 | 334,519 |
| 2025-06-19 | 42,150.00 | 43,200.00 | 41,600.00 | 42,800.00 | 42,800.00 | 262,019 |
| 2025-06-18 | 41,550.00 | 43,050.00 | 41,400.00 | 42,400.00 | 42,400.00 | 226,095 |
| 2025-06-17 | 39,150.00 | 42,950.00 | 39,150.00 | 41,650.00 | 41,650.00 | 691,714 |
| 2025-06-16 | 39,050.00 | 39,450.00 | 38,300.00 | 39,000.00 | 39,000.00 | 96,989 |
| 2025-06-13 | 39,550.00 | 40,150.00 | 38,350.00 | 39,050.00 | 39,050.00 | 294,983 |
| 2025-06-12 | 38,800.00 | 39,450.00 | 38,600.00 | 38,900.00 | 38,900.00 | 399,765 |
| 2025-06-11 | 38,400.00 | 39,150.00 | 38,400.00 | 38,650.00 | 38,650.00 | 183,005 |
| 2025-06-10 | 38,450.00 | 39,250.00 | 38,400.00 | 38,450.00 | 38,450.00 | 193,777 |
| 2025-06-09 | 37,400.00 | 39,000.00 | 37,400.00 | 38,450.00 | 38,450.00 | 168,879 |
| 2025-06-05 | 38,400.00 | 39,450.00 | 37,400.00 | 38,050.00 | 38,050.00 | 305,230 |
| 2025-06-04 | 38,700.00 | 38,700.00 | 38,025.00 | 38,500.00 | 38,500.00 | 153,618 |
| 2025-06-02 | 38,250.00 | 38,700.00 | 37,850.00 | 38,400.00 | 38,400.00 | 102,122 |
| 2025-05-30 | 38,250.00 | 39,100.00 | 38,000.00 | 38,450.00 | 38,450.00 | 180,590 |
| 2025-05-29 | 38,000.00 | 38,350.00 | 37,625.00 | 38,150.00 | 38,150.00 | 122,810 |
| 2025-05-28 | 38,300.00 | 38,650.00 | 37,500.00 | 37,500.00 | 37,500.00 | 115,967 |
| 2025-05-27 | 37,450.00 | 38,500.00 | 37,450.00 | 38,300.00 | 38,300.00 | 109,368 |
| 2025-05-26 | 37,100.00 | 38,200.00 | 36,900.00 | 37,700.00 | 37,700.00 | 141,962 |
| 2025-05-23 | 36,700.00 | 37,250.00 | 36,700.00 | 36,850.00 | 36,850.00 | 73,085 |
| 2025-05-22 | 36,600.00 | 37,200.00 | 36,550.00 | 37,000.00 | 37,000.00 | 114,709 |
| 2025-05-21 | 36,500.00 | 37,400.00 | 36,300.00 | 36,900.00 | 36,900.00 | 111,648 |
| 2025-05-20 | 36,950.00 | 37,500.00 | 36,000.00 | 36,250.00 | 36,250.00 | 154,037 |
| 2025-05-19 | 36,950.00 | 37,000.00 | 36,000.00 | 36,850.00 | 36,850.00 | 170,565 |
| 2025-05-16 | 37,450.00 | 38,250.00 | 37,350.00 | 37,600.00 | 37,600.00 | 141,278 |
| 2025-05-15 | 36,750.00 | 37,950.00 | 36,750.00 | 37,500.00 | 37,500.00 | 183,378 |
| 2025-05-14 | 35,050.00 | 37,450.00 | 34,950.00 | 37,100.00 | 37,100.00 | 236,259 |
| 2025-05-13 | 35,200.00 | 36,000.00 | 35,200.00 | 35,550.00 | 35,550.00 | 167,123 |
| 2025-05-12 | 37,750.00 | 37,800.00 | 34,000.00 | 35,150.00 | 35,150.00 | 658,350 |
| 2025-05-09 | 36,750.00 | 38,700.00 | 36,750.00 | 38,200.00 | 38,200.00 | 320,443 |
| 2025-05-08 | 36,700.00 | 36,900.00 | 36,150.00 | 36,600.00 | 36,600.00 | 176,122 |
| 2025-05-07 | 36,350.00 | 37,450.00 | 36,200.00 | 36,750.00 | 36,750.00 | 275,913 |
| 2025-05-02 | 34,800.00 | 35,950.00 | 34,700.00 | 35,400.00 | 35,400.00 | 88,118 |
| 2025-04-30 | 34,850.00 | 35,950.00 | 34,850.00 | 35,450.00 | 35,450.00 | 109,370 |
| 2025-04-29 | 35,600.00 | 35,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | 73,060 |
| 2025-04-28 | 34,500.00 | 36,050.00 | 34,500.00 | 35,550.00 | 35,550.00 | 160,013 |
| 2025-04-25 | 33,250.00 | 35,100.00 | 33,250.00 | 34,800.00 | 34,800.00 | 175,463 |
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.