Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 33,250.00 | 35,100.00 | 33,250.00 | 34,800.00 | 34,800.00 | 175,463 |
| 2025-04-24 | 33,150.00 | 33,650.00 | 33,150.00 | 33,250.00 | 33,250.00 | 71,912 |
| 2025-04-23 | 33,750.00 | 33,950.00 | 33,000.00 | 33,450.00 | 33,450.00 | 72,827 |
| 2025-04-22 | 33,750.00 | 34,300.00 | 33,400.00 | 33,500.00 | 33,500.00 | 80,112 |
| 2025-04-21 | 33,500.00 | 34,400.00 | 33,500.00 | 33,800.00 | 33,800.00 | 80,882 |
| 2025-04-18 | 33,300.00 | 33,800.00 | 33,050.00 | 33,750.00 | 33,750.00 | 89,003 |
| 2025-04-17 | 31,900.00 | 33,650.00 | 31,900.00 | 33,600.00 | 33,600.00 | 147,910 |
| 2025-04-16 | 32,000.00 | 32,500.00 | 31,950.00 | 31,950.00 | 31,950.00 | 69,726 |
| 2025-04-15 | 31,950.00 | 32,500.00 | 31,850.00 | 32,300.00 | 32,300.00 | 70,279 |
| 2025-04-14 | 31,750.00 | 32,300.00 | 31,550.00 | 32,050.00 | 32,050.00 | 70,479 |
| 2025-04-11 | 31,650.00 | 32,000.00 | 31,350.00 | 31,750.00 | 31,750.00 | 94,756 |
| 2025-04-10 | 31,250.00 | 32,150.00 | 31,200.00 | 31,900.00 | 31,900.00 | 208,822 |
| 2025-04-09 | 30,400.00 | 30,850.00 | 29,950.00 | 30,200.00 | 30,200.00 | 121,330 |
| 2025-04-08 | 31,600.00 | 31,650.00 | 30,700.00 | 30,900.00 | 30,900.00 | 107,983 |
| 2025-04-07 | 32,150.00 | 32,500.00 | 30,700.00 | 30,750.00 | 30,750.00 | 248,034 |
| 2025-04-04 | 31,100.00 | 33,450.00 | 31,000.00 | 33,300.00 | 33,300.00 | 328,322 |
| 2025-04-03 | 30,350.00 | 31,600.00 | 30,350.00 | 31,450.00 | 31,450.00 | 102,169 |
| 2025-04-02 | 30,650.00 | 31,350.00 | 30,350.00 | 31,050.00 | 31,050.00 | 91,517 |
| 2025-04-01 | 30,100.00 | 31,250.00 | 30,050.00 | 30,750.00 | 30,750.00 | 130,620 |
| 2025-03-31 | 30,750.00 | 30,750.00 | 28,750.00 | 30,000.00 | 30,000.00 | 215,212 |
| 2025-03-28 | 31,400.00 | 31,400.00 | 30,750.00 | 31,100.00 | 31,100.00 | 99,840 |
| 2025-03-27 | 31,650.00 | 31,800.00 | 31,300.00 | 31,450.00 | 31,450.00 | 80,516 |
| 2025-03-26 | 32,450.00 | 32,450.00 | 31,650.00 | 31,700.00 | 31,700.00 | 71,898 |
| 2025-03-25 | 31,050.00 | 32,150.00 | 30,850.00 | 32,150.00 | 32,150.00 | 162,917 |
| 2025-03-24 | 31,200.00 | 31,600.00 | 30,650.00 | 30,700.00 | 30,700.00 | 72,038 |
| 2025-03-21 | 31,400.00 | 32,300.00 | 30,900.00 | 31,250.00 | 31,250.00 | 363,493 |
| 2025-03-20 | 30,650.00 | 31,350.00 | 30,400.00 | 30,950.00 | 30,950.00 | 140,594 |
| 2025-03-19 | 30,300.00 | 30,650.00 | 30,200.00 | 30,450.00 | 30,450.00 | 112,647 |
| 2025-03-18 | 30,300.00 | 30,900.00 | 30,100.00 | 30,250.00 | 30,250.00 | 140,825 |
| 2025-03-17 | 31,250.00 | 31,450.00 | 30,000.00 | 30,450.00 | 30,450.00 | 232,097 |
| 2025-03-14 | 31,050.00 | 31,950.00 | 31,000.00 | 31,250.00 | 31,250.00 | 102,470 |
| 2025-03-13 | 31,850.00 | 31,850.00 | 30,800.00 | 30,900.00 | 30,900.00 | 203,100 |
| 2025-03-12 | 30,800.00 | 31,250.00 | 30,500.00 | 31,100.00 | 31,100.00 | 107,297 |
| 2025-03-11 | 30,800.00 | 31,350.00 | 30,500.00 | 30,850.00 | 30,850.00 | 125,094 |
| 2025-03-10 | 31,000.00 | 31,950.00 | 30,650.00 | 31,550.00 | 31,550.00 | 110,852 |
| 2025-03-07 | 31,800.00 | 31,900.00 | 31,150.00 | 31,250.00 | 31,250.00 | 130,935 |
| 2025-03-06 | 31,900.00 | 32,150.00 | 31,500.00 | 31,950.00 | 31,950.00 | 134,011 |
| 2025-03-05 | 32,400.00 | 32,700.00 | 31,550.00 | 31,600.00 | 31,600.00 | 124,728 |
| 2025-03-04 | 32,200.00 | 32,750.00 | 31,600.00 | 32,100.00 | 32,100.00 | 169,568 |
| 2025-02-28 | 33,650.00 | 33,800.00 | 32,600.00 | 32,600.00 | 32,600.00 | 227,857 |
| 2025-02-27 | 33,450.00 | 34,050.00 | 33,350.00 | 33,900.00 | 33,900.00 | 123,741 |
| 2025-02-26 | 32,850.00 | 34,100.00 | 32,850.00 | 33,650.00 | 33,650.00 | 196,811 |
| 2025-02-25 | 32,950.00 | 33,700.00 | 32,850.00 | 33,150.00 | 33,150.00 | 179,539 |
| 2025-02-24 | 32,950.00 | 33,400.00 | 32,350.00 | 33,250.00 | 33,250.00 | 107,979 |
| 2025-02-21 | 33,450.00 | 33,700.00 | 32,850.00 | 33,200.00 | 33,200.00 | 163,303 |
| 2025-02-20 | 34,050.00 | 34,200.00 | 33,200.00 | 33,400.00 | 33,400.00 | 222,995 |
| 2025-02-19 | 32,550.00 | 33,400.00 | 32,500.00 | 33,200.00 | 33,200.00 | 181,169 |
| 2025-02-18 | 32,300.00 | 32,800.00 | 31,950.00 | 32,800.00 | 32,800.00 | 142,897 |
| 2025-02-17 | 32,800.00 | 33,000.00 | 32,050.00 | 32,400.00 | 32,400.00 | 153,713 |
| 2025-02-14 | 32,950.00 | 33,650.00 | 32,650.00 | 32,800.00 | 32,800.00 | 217,721 |
| 2025-02-13 | 32,950.00 | 33,450.00 | 32,400.00 | 32,950.00 | 32,950.00 | 320,917 |
| 2025-02-12 | 32,950.00 | 33,500.00 | 32,300.00 | 32,850.00 | 32,850.00 | 493,025 |
| 2025-02-11 | 30,500.00 | 32,950.00 | 29,950.00 | 32,500.00 | 32,500.00 | 1,430,400 |
| 2025-02-10 | 28,750.00 | 29,500.00 | 28,750.00 | 29,400.00 | 29,400.00 | 144,934 |
| 2025-02-07 | 29,350.00 | 29,700.00 | 28,800.00 | 28,950.00 | 28,950.00 | 219,619 |
| 2025-02-06 | 29,400.00 | 30,100.00 | 29,400.00 | 29,750.00 | 29,750.00 | 191,625 |
| 2025-02-05 | 29,500.00 | 29,850.00 | 29,200.00 | 29,400.00 | 29,400.00 | 158,492 |
| 2025-02-04 | 29,250.00 | 29,700.00 | 28,900.00 | 29,450.00 | 29,450.00 | 272,327 |
| 2025-02-03 | 28,550.00 | 29,250.00 | 28,300.00 | 29,000.00 | 29,000.00 | 214,234 |
| 2025-01-31 | 28,250.00 | 29,150.00 | 27,950.00 | 29,050.00 | 29,050.00 | 241,520 |
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.