Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 38,550.00 | 39,150.00 | 37,950.00 | 38,450.00 | 38,450.00 | 165,055 |
| 2024-10-28 | 38,300.00 | 38,750.00 | 37,650.00 | 38,300.00 | 38,300.00 | 193,272 |
| 2024-10-25 | 37,000.00 | 37,500.00 | 36,450.00 | 37,500.00 | 37,500.00 | 143,979 |
| 2024-10-24 | 37,000.00 | 37,000.00 | 35,800.00 | 36,550.00 | 36,550.00 | 134,458 |
| 2024-10-23 | 36,900.00 | 38,050.00 | 35,400.00 | 37,000.00 | 37,000.00 | 271,222 |
| 2024-10-22 | 37,600.00 | 37,650.00 | 36,150.00 | 36,600.00 | 36,600.00 | 177,721 |
| 2024-10-21 | 36,400.00 | 37,800.00 | 36,300.00 | 37,600.00 | 37,600.00 | 139,447 |
| 2024-10-18 | 37,100.00 | 37,600.00 | 36,150.00 | 36,400.00 | 36,400.00 | 128,644 |
| 2024-10-17 | 36,950.00 | 37,450.00 | 36,400.00 | 36,550.00 | 36,550.00 | 116,887 |
| 2024-10-16 | 37,650.00 | 38,000.00 | 36,850.00 | 36,850.00 | 36,850.00 | 162,049 |
| 2024-10-15 | 38,600.00 | 38,800.00 | 37,300.00 | 38,000.00 | 38,000.00 | 170,436 |
| 2024-10-14 | 38,300.00 | 39,450.00 | 38,150.00 | 38,500.00 | 38,500.00 | 117,748 |
| 2024-10-11 | 39,050.00 | 40,100.00 | 38,150.00 | 38,300.00 | 38,300.00 | 195,811 |
| 2024-10-10 | 38,850.00 | 39,350.00 | 37,500.00 | 38,700.00 | 38,700.00 | 276,573 |
| 2024-10-08 | 38,200.00 | 39,250.00 | 38,000.00 | 38,950.00 | 38,950.00 | 145,840 |
| 2024-10-07 | 38,650.00 | 39,250.00 | 38,300.00 | 38,400.00 | 38,400.00 | 146,892 |
| 2024-10-04 | 39,400.00 | 39,600.00 | 38,700.00 | 38,700.00 | 38,700.00 | 130,684 |
| 2024-10-02 | 38,450.00 | 39,750.00 | 38,000.00 | 39,350.00 | 39,350.00 | 147,418 |
| 2024-09-30 | 39,600.00 | 39,650.00 | 38,300.00 | 38,600.00 | 38,600.00 | 185,211 |
| 2024-09-27 | 38,000.00 | 40,100.00 | 37,900.00 | 39,000.00 | 39,000.00 | 340,070 |
| 2024-09-26 | 38,400.00 | 39,050.00 | 38,050.00 | 38,150.00 | 38,150.00 | 119,435 |
| 2024-09-25 | 38,300.00 | 39,550.00 | 37,900.00 | 38,450.00 | 38,450.00 | 322,892 |
| 2024-09-24 | 38,250.00 | 38,450.00 | 37,900.00 | 38,100.00 | 38,100.00 | 133,738 |
| 2024-09-23 | 36,350.00 | 38,500.00 | 35,550.00 | 38,250.00 | 38,250.00 | 295,509 |
| 2024-09-20 | 37,400.00 | 37,450.00 | 35,850.00 | 37,000.00 | 37,000.00 | 461,532 |
| 2024-09-19 | 37,000.00 | 37,700.00 | 36,750.00 | 37,650.00 | 37,650.00 | 361,996 |
| 2024-09-13 | 35,750.00 | 36,650.00 | 34,900.00 | 36,650.00 | 36,650.00 | 335,932 |
| 2024-09-12 | 35,100.00 | 36,150.00 | 33,800.00 | 34,900.00 | 34,900.00 | 618,454 |
| 2024-09-11 | 32,400.00 | 33,500.00 | 32,200.00 | 33,500.00 | 33,500.00 | 214,743 |
| 2024-09-10 | 33,450.00 | 33,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | 268,919 |
| 2024-09-09 | 33,550.00 | 33,900.00 | 32,850.00 | 33,650.00 | 33,650.00 | 155,468 |
| 2024-09-06 | 33,200.00 | 34,350.00 | 33,200.00 | 33,700.00 | 33,700.00 | 294,437 |
| 2024-09-05 | 32,150.00 | 33,350.00 | 32,150.00 | 33,100.00 | 33,100.00 | 224,912 |
| 2024-09-04 | 32,650.00 | 32,800.00 | 31,900.00 | 32,000.00 | 32,000.00 | 359,772 |
| 2024-09-03 | 33,950.00 | 34,350.00 | 33,550.00 | 33,600.00 | 33,600.00 | 182,455 |
| 2024-09-02 | 34,400.00 | 34,550.00 | 33,700.00 | 34,050.00 | 34,050.00 | 189,962 |
| 2024-08-30 | 33,850.00 | 34,450.00 | 33,600.00 | 34,000.00 | 34,000.00 | 234,622 |
| 2024-08-29 | 34,350.00 | 34,650.00 | 33,600.00 | 33,750.00 | 33,750.00 | 428,150 |
| 2024-08-28 | 35,600.00 | 36,000.00 | 34,500.00 | 34,750.00 | 34,750.00 | 383,188 |
| 2024-08-27 | 36,950.00 | 37,450.00 | 35,150.00 | 35,400.00 | 35,400.00 | 735,953 |
| 2024-08-26 | 38,500.00 | 39,600.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1,215,023 |
| 2024-08-23 | 41,750.00 | 43,050.00 | 41,550.00 | 42,050.00 | 42,050.00 | 322,538 |
| 2024-08-22 | 42,450.00 | 43,750.00 | 41,350.00 | 42,050.00 | 42,050.00 | 675,660 |
| 2024-08-21 | 40,550.00 | 42,050.00 | 39,850.00 | 40,400.00 | 40,400.00 | 463,141 |
| 2024-08-20 | 44,950.00 | 45,000.00 | 38,900.00 | 41,350.00 | 41,350.00 | 1,347,675 |
| 2024-08-19 | 44,150.00 | 45,650.00 | 42,900.00 | 44,400.00 | 44,400.00 | 377,368 |
| 2024-08-16 | 45,450.00 | 46,150.00 | 44,500.00 | 44,500.00 | 44,500.00 | 255,530 |
| 2024-08-14 | 45,100.00 | 45,500.00 | 43,800.00 | 45,350.00 | 45,350.00 | 302,856 |
| 2024-08-13 | 42,650.00 | 44,850.00 | 42,350.00 | 44,650.00 | 44,650.00 | 287,846 |
| 2024-08-12 | 42,600.00 | 42,950.00 | 41,850.00 | 42,500.00 | 42,500.00 | 157,334 |
| 2024-08-09 | 43,550.00 | 44,650.00 | 42,500.00 | 42,600.00 | 42,600.00 | 268,817 |
| 2024-08-08 | 41,150.00 | 44,100.00 | 40,100.00 | 43,250.00 | 43,250.00 | 469,462 |
| 2024-08-07 | 40,400.00 | 41,400.00 | 40,150.00 | 41,150.00 | 41,150.00 | 192,506 |
| 2024-08-06 | 39,750.00 | 41,800.00 | 39,100.00 | 40,800.00 | 40,800.00 | 419,947 |
| 2024-08-05 | 40,550.00 | 40,700.00 | 36,550.00 | 37,750.00 | 37,750.00 | 554,317 |
| 2024-08-02 | 42,400.00 | 42,700.00 | 41,450.00 | 41,650.00 | 41,650.00 | 226,136 |
| 2024-08-01 | 42,400.00 | 44,150.00 | 42,400.00 | 43,050.00 | 43,050.00 | 193,954 |
| 2024-07-31 | 43,950.00 | 44,200.00 | 41,000.00 | 42,400.00 | 42,400.00 | 481,912 |
| 2024-07-30 | 44,800.00 | 45,650.00 | 43,850.00 | 44,250.00 | 44,250.00 | 164,390 |
| 2024-07-29 | 44,650.00 | 46,450.00 | 44,650.00 | 45,150.00 | 45,150.00 | 158,311 |
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.