Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 27,950.00 | 28,400.00 | 27,800.00 | 28,150.00 | 28,150.00 | 138,593 |
| 2025-01-23 | 28,500.00 | 28,500.00 | 27,950.00 | 27,950.00 | 27,950.00 | 96,125 |
| 2025-01-22 | 28,350.00 | 28,650.00 | 28,350.00 | 28,350.00 | 28,350.00 | 99,656 |
| 2025-01-21 | 28,300.00 | 28,750.00 | 28,200.00 | 28,350.00 | 28,350.00 | 104,692 |
| 2025-01-20 | 28,400.00 | 28,450.00 | 27,950.00 | 28,300.00 | 28,300.00 | 104,486 |
| 2025-01-17 | 28,500.00 | 28,950.00 | 28,250.00 | 28,350.00 | 28,350.00 | 122,102 |
| 2025-01-16 | 28,900.00 | 29,050.00 | 28,650.00 | 28,700.00 | 28,700.00 | 110,922 |
| 2025-01-15 | 28,650.00 | 28,850.00 | 28,450.00 | 28,800.00 | 28,800.00 | 167,112 |
| 2025-01-14 | 28,100.00 | 28,550.00 | 28,050.00 | 28,500.00 | 28,500.00 | 104,483 |
| 2025-01-13 | 28,600.00 | 28,800.00 | 28,050.00 | 28,100.00 | 28,100.00 | 154,428 |
| 2025-01-10 | 29,000.00 | 29,000.00 | 28,600.00 | 28,800.00 | 28,800.00 | 142,477 |
| 2025-01-09 | 28,650.00 | 29,250.00 | 28,400.00 | 29,250.00 | 29,250.00 | 218,756 |
| 2025-01-08 | 28,250.00 | 28,600.00 | 28,100.00 | 28,500.00 | 28,500.00 | 138,338 |
| 2025-01-07 | 28,650.00 | 28,900.00 | 28,100.00 | 28,250.00 | 28,250.00 | 225,724 |
| 2025-01-06 | 28,350.00 | 28,950.00 | 28,350.00 | 28,700.00 | 28,700.00 | 194,251 |
| 2025-01-03 | 28,150.00 | 28,650.00 | 28,100.00 | 28,600.00 | 28,600.00 | 256,665 |
| 2025-01-02 | 27,650.00 | 28,300.00 | 27,600.00 | 28,150.00 | 28,150.00 | 197,903 |
| 2024-12-30 | 27,250.00 | 27,800.00 | 27,000.00 | 27,700.00 | 27,700.00 | 145,412 |
| 2024-12-27 | 27,200.00 | 27,300.00 | 26,750.00 | 27,250.00 | 27,250.00 | 178,987 |
| 2024-12-26 | 27,800.00 | 27,950.00 | 27,050.00 | 27,200.00 | 27,200.00 | 165,335 |
| 2024-12-24 | 27,650.00 | 27,900.00 | 27,450.00 | 27,550.00 | 27,550.00 | 179,945 |
| 2024-12-23 | 27,400.00 | 27,700.00 | 27,050.00 | 27,550.00 | 27,550.00 | 193,661 |
| 2024-12-20 | 27,800.00 | 27,900.00 | 27,100.00 | 27,150.00 | 27,150.00 | 289,050 |
| 2024-12-19 | 28,250.00 | 28,350.00 | 27,600.00 | 27,600.00 | 27,600.00 | 457,808 |
| 2024-12-18 | 28,300.00 | 28,800.00 | 28,200.00 | 28,750.00 | 28,750.00 | 407,516 |
| 2024-12-17 | 28,650.00 | 28,800.00 | 27,950.00 | 28,300.00 | 28,300.00 | 639,613 |
| 2024-12-16 | 29,950.00 | 30,000.00 | 28,350.00 | 28,650.00 | 28,650.00 | 1,337,564 |
| 2024-12-13 | 35,350.00 | 37,500.00 | 30,000.00 | 30,100.00 | 30,100.00 | 3,639,261 |
| 2024-12-12 | 36,550.00 | 37,650.00 | 34,600.00 | 35,100.00 | 35,100.00 | 533,832 |
| 2024-12-11 | 35,200.00 | 36,650.00 | 35,200.00 | 36,350.00 | 36,350.00 | 185,773 |
| 2024-12-10 | 33,700.00 | 35,850.00 | 33,700.00 | 35,100.00 | 35,100.00 | 246,262 |
| 2024-12-09 | 35,900.00 | 36,450.00 | 33,600.00 | 33,700.00 | 33,700.00 | 497,222 |
| 2024-12-06 | 36,800.00 | 37,100.00 | 35,850.00 | 36,600.00 | 36,600.00 | 279,846 |
| 2024-12-05 | 38,100.00 | 38,350.00 | 36,300.00 | 36,400.00 | 36,400.00 | 518,368 |
| 2024-12-04 | 38,050.00 | 38,850.00 | 37,500.00 | 38,400.00 | 38,400.00 | 263,298 |
| 2024-12-03 | 39,150.00 | 39,450.00 | 38,300.00 | 39,000.00 | 39,000.00 | 200,710 |
| 2024-12-02 | 40,100.00 | 40,400.00 | 38,750.00 | 38,850.00 | 38,850.00 | 271,329 |
| 2024-11-29 | 39,250.00 | 39,650.00 | 38,650.00 | 39,650.00 | 39,650.00 | 282,194 |
| 2024-11-28 | 39,600.00 | 39,800.00 | 38,850.00 | 39,100.00 | 39,100.00 | 143,206 |
| 2024-11-27 | 38,800.00 | 40,100.00 | 38,750.00 | 39,600.00 | 39,600.00 | 207,000 |
| 2024-11-26 | 39,300.00 | 39,900.00 | 38,750.00 | 38,800.00 | 38,800.00 | 202,759 |
| 2024-11-25 | 39,800.00 | 40,200.00 | 38,400.00 | 39,850.00 | 39,850.00 | 284,643 |
| 2024-11-22 | 39,700.00 | 40,500.00 | 39,550.00 | 39,750.00 | 39,750.00 | 233,971 |
| 2024-11-21 | 39,050.00 | 40,650.00 | 38,800.00 | 39,900.00 | 39,900.00 | 391,739 |
| 2024-11-20 | 37,500.00 | 39,550.00 | 37,400.00 | 39,150.00 | 39,150.00 | 243,231 |
| 2024-11-19 | 38,050.00 | 38,750.00 | 37,250.00 | 37,500.00 | 37,500.00 | 247,187 |
| 2024-11-18 | 38,600.00 | 39,900.00 | 38,100.00 | 38,100.00 | 38,100.00 | 259,293 |
| 2024-11-15 | 35,100.00 | 38,350.00 | 34,950.00 | 37,950.00 | 37,950.00 | 362,798 |
| 2024-11-14 | 35,450.00 | 36,550.00 | 35,150.00 | 35,150.00 | 35,150.00 | 312,444 |
| 2024-11-13 | 37,050.00 | 37,450.00 | 34,550.00 | 35,100.00 | 35,100.00 | 394,937 |
| 2024-11-12 | 37,900.00 | 38,100.00 | 36,250.00 | 37,050.00 | 37,050.00 | 355,131 |
| 2024-11-11 | 38,750.00 | 39,100.00 | 38,100.00 | 38,250.00 | 38,250.00 | 190,615 |
| 2024-11-08 | 40,000.00 | 40,000.00 | 39,000.00 | 39,250.00 | 39,250.00 | 157,629 |
| 2024-11-07 | 38,800.00 | 39,900.00 | 38,600.00 | 39,550.00 | 39,550.00 | 202,306 |
| 2024-11-06 | 39,400.00 | 40,150.00 | 38,700.00 | 39,200.00 | 39,200.00 | 422,883 |
| 2024-11-05 | 37,650.00 | 39,700.00 | 37,050.00 | 39,300.00 | 39,300.00 | 470,435 |
| 2024-11-04 | 36,950.00 | 38,250.00 | 36,950.00 | 37,650.00 | 37,650.00 | 233,758 |
| 2024-11-01 | 37,200.00 | 38,400.00 | 36,750.00 | 36,950.00 | 36,950.00 | 197,434 |
| 2024-10-31 | 38,500.00 | 38,700.00 | 36,300.00 | 38,700.00 | 38,700.00 | 362,201 |
| 2024-10-30 | 38,050.00 | 38,750.00 | 37,850.00 | 38,750.00 | 38,750.00 | 113,378 |
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.