Pearl Abyss Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 33,800.00 | 34,500.00 | 33,500.00 | 34,000.00 | 34,000.00 | 151,622 |
| 2026-10-19 | 33,300.00 | 34,150.00 | 33,050.00 | 34,000.00 | 34,000.00 | 143,095 |
| 2026-10-16 | 32,400.00 | 34,100.00 | 32,200.00 | 33,350.00 | 33,350.00 | 233,079 |
| 2026-10-15 | 32,000.00 | 32,800.00 | 31,600.00 | 32,300.00 | 32,300.00 | 225,359 |
| 2026-10-14 | 31,950.00 | 33,100.00 | 31,900.00 | 32,800.00 | 32,800.00 | 214,189 |
| 2026-10-13 | 31,400.00 | 32,500.00 | 31,200.00 | 32,200.00 | 32,200.00 | 224,361 |
| 2026-10-12 | 32,900.00 | 33,150.00 | 32,100.00 | 32,150.00 | 32,150.00 | 142,639 |
| 2026-10-08 | 33,250.00 | 33,500.00 | 32,400.00 | 32,600.00 | 32,600.00 | 181,991 |
| 2026-10-07 | 33,150.00 | 33,800.00 | 33,150.00 | 33,200.00 | 33,200.00 | 115,144 |
| 2026-10-06 | 33,350.00 | 33,650.00 | 32,850.00 | 32,950.00 | 32,950.00 | 105,259 |
| 2026-10-02 | 33,600.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | 109,981 |
| 2026-10-01 | 32,300.00 | 33,800.00 | 32,000.00 | 33,550.00 | 33,550.00 | 226,241 |
| 2026-09-30 | 32,850.00 | 33,500.00 | 32,800.00 | 33,100.00 | 33,100.00 | 267,725 |
| 2026-09-29 | 33,000.00 | 33,300.00 | 32,350.00 | 32,650.00 | 32,650.00 | 184,928 |
| 2026-09-28 | 33,700.00 | 34,200.00 | 33,100.00 | 33,250.00 | 33,250.00 | 225,268 |
| 2026-09-23 | 34,100.00 | 34,400.00 | 33,550.00 | 33,900.00 | 33,900.00 | 125,162 |
| 2026-09-22 | 34,800.00 | 35,650.00 | 34,000.00 | 34,150.00 | 34,150.00 | 218,977 |
| 2026-09-21 | 34,550.00 | 35,100.00 | 34,150.00 | 34,750.00 | 34,750.00 | 204,243 |
| 2026-09-18 | 34,550.00 | 34,850.00 | 34,150.00 | 34,850.00 | 34,850.00 | 271,468 |
| 2026-09-17 | 35,050.00 | 35,050.00 | 34,100.00 | 34,150.00 | 34,150.00 | 88,110 |
| 2026-09-16 | 35,600.00 | 35,650.00 | 34,450.00 | 34,750.00 | 34,750.00 | 204,738 |
| 2026-09-15 | 34,600.00 | 36,100.00 | 34,000.00 | 35,700.00 | 35,700.00 | 266,676 |
| 2026-09-14 | 34,650.00 | 35,250.00 | 34,300.00 | 34,600.00 | 34,600.00 | 218,969 |
| 2026-09-11 | 35,100.00 | 35,850.00 | 34,900.00 | 35,300.00 | 35,300.00 | 279,388 |
| 2026-09-10 | 35,000.00 | 36,200.00 | 34,350.00 | 36,200.00 | 36,200.00 | 431,444 |
| 2026-09-09 | 35,250.00 | 35,650.00 | 34,700.00 | 35,150.00 | 35,150.00 | 286,630 |
| 2026-09-08 | 33,400.00 | 36,000.00 | 33,150.00 | 35,250.00 | 35,250.00 | 459,118 |
| 2026-09-07 | 34,550.00 | 34,550.00 | 33,100.00 | 33,500.00 | 33,500.00 | 309,763 |
| 2026-09-04 | 32,950.00 | 35,250.00 | 32,500.00 | 34,500.00 | 34,500.00 | 1,059,533 |
| 2026-09-03 | 30,750.00 | 31,450.00 | 30,500.00 | 30,950.00 | 30,950.00 | 229,593 |
| 2026-09-02 | 30,900.00 | 31,400.00 | 30,650.00 | 30,650.00 | 30,650.00 | 159,081 |
| 2026-09-01 | 31,450.00 | 31,800.00 | 31,150.00 | 31,350.00 | 31,350.00 | 202,465 |
| 2026-08-31 | 31,700.00 | 32,050.00 | 31,125.00 | 31,600.00 | 31,600.00 | 264,800 |
| 2026-08-28 | 31,700.00 | 32,800.00 | 31,550.00 | 32,500.00 | 32,500.00 | 216,722 |
| 2026-08-27 | 32,550.00 | 32,800.00 | 31,450.00 | 31,550.00 | 31,550.00 | 360,701 |
| 2026-08-26 | 33,100.00 | 33,750.00 | 32,400.00 | 32,450.00 | 32,450.00 | 361,174 |
| 2026-08-25 | 32,250.00 | 33,200.00 | 31,650.00 | 33,150.00 | 33,150.00 | 512,174 |
| 2026-08-24 | 31,800.00 | 32,700.00 | 31,800.00 | 32,200.00 | 32,200.00 | 377,391 |
| 2026-08-21 | 31,500.00 | 32,350.00 | 31,300.00 | 32,200.00 | 32,200.00 | 418,495 |
| 2026-08-20 | 30,950.00 | 32,250.00 | 30,950.00 | 32,050.00 | 32,050.00 | 614,007 |
| 2026-08-19 | 30,100.00 | 31,300.00 | 29,450.00 | 30,700.00 | 30,700.00 | 627,779 |
| 2026-08-18 | 31,250.00 | 31,300.00 | 30,250.00 | 30,550.00 | 30,550.00 | 570,766 |
| 2026-08-14 | 31,100.00 | 32,100.00 | 30,950.00 | 31,250.00 | 31,250.00 | 758,486 |
| 2026-08-13 | 31,150.00 | 32,050.00 | 30,800.00 | 31,500.00 | 31,500.00 | 935,960 |
| 2026-08-12 | 34,250.00 | 34,250.00 | 31,350.00 | 31,550.00 | 31,550.00 | 2,337,064 |
| 2026-08-11 | 37,500.00 | 37,600.00 | 35,700.00 | 36,900.00 | 36,900.00 | 502,693 |
| 2026-08-10 | 36,000.00 | 36,500.00 | 35,300.00 | 36,150.00 | 36,150.00 | 215,610 |
| 2026-08-07 | 35,200.00 | 36,050.00 | 34,550.00 | 35,600.00 | 35,600.00 | 190,925 |
| 2026-08-06 | 34,700.00 | 35,600.00 | 34,150.00 | 35,200.00 | 35,200.00 | 188,216 |
| 2026-08-05 | 35,800.00 | 35,900.00 | 34,650.00 | 34,650.00 | 34,650.00 | 233,115 |
| 2026-08-04 | 33,700.00 | 35,700.00 | 33,700.00 | 35,600.00 | 35,600.00 | 288,999 |
| 2026-08-03 | 32,900.00 | 34,750.00 | 32,700.00 | 33,850.00 | 33,850.00 | 258,560 |
| 2026-07-31 | 32,900.00 | 33,700.00 | 32,350.00 | 33,200.00 | 33,200.00 | 247,299 |
| 2026-07-30 | 31,250.00 | 33,450.00 | 31,250.00 | 32,100.00 | 32,100.00 | 249,286 |
| 2026-07-29 | 33,500.00 | 33,800.00 | 30,200.00 | 32,850.00 | 32,850.00 | 527,862 |
| 2026-07-28 | 34,800.00 | 35,350.00 | 33,000.00 | 33,450.00 | 33,450.00 | 304,365 |
| 2026-07-27 | 33,650.00 | 35,450.00 | 33,200.00 | 35,250.00 | 35,250.00 | 265,708 |
| 2026-07-24 | 33,650.00 | 33,850.00 | 32,750.00 | 32,900.00 | 32,900.00 | 192,313 |
| 2026-07-23 | 33,050.00 | 34,300.00 | 32,900.00 | 34,250.00 | 34,250.00 | 213,556 |
| 2026-07-22 | 33,450.00 | 34,200.00 | 32,950.00 | 33,050.00 | 33,050.00 | 156,539 |
Page 1 of 21 · 1,227 trading daysOlder →
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.