Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 32,250
-400 (-1.23%)
Aug 29, 2025, 12:40 PM KST
Pearl Abyss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32,700.00 | 33,000.00 | 32,450.00 | 32,550.00 | - | -0.31% | 41,871 |
| Aug 28, 2025 | 32,850.00 | 33,150.00 | 32,400.00 | 32,650.00 | 32,650.00 | -1.06% | 157,167 |
| Aug 27, 2025 | 31,700.00 | 33,350.00 | 31,550.00 | 33,000.00 | 33,000.00 | 4.93% | 339,366 |
| Aug 26, 2025 | 31,300.00 | 32,000.00 | 31,250.00 | 31,450.00 | 31,450.00 | 0.32% | 186,318 |
| Aug 25, 2025 | 30,400.00 | 31,400.00 | 29,800.00 | 31,350.00 | 31,350.00 | 0.16% | 272,391 |
| Aug 22, 2025 | 31,300.00 | 31,500.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1.13% | 193,093 |
| Aug 21, 2025 | 32,100.00 | 32,100.00 | 30,800.00 | 30,950.00 | 30,950.00 | -2.98% | 220,053 |
| Aug 20, 2025 | 31,250.00 | 32,100.00 | 31,150.00 | 31,900.00 | 31,900.00 | 0.31% | 260,242 |
| Aug 19, 2025 | 29,900.00 | 32,550.00 | 29,900.00 | 31,800.00 | 31,800.00 | 7.80% | 1,121,022 |
| Aug 18, 2025 | 29,550.00 | 29,950.00 | 29,450.00 | 29,500.00 | 29,500.00 | -1.67% | 259,198 |
| Aug 14, 2025 | 29,650.00 | 30,300.00 | 29,300.00 | 30,000.00 | 30,000.00 | 1.18% | 581,398 |
| Aug 13, 2025 | 31,850.00 | 32,100.00 | 29,000.00 | 29,650.00 | 29,650.00 | -24.17% | 2,307,353 |
| Aug 12, 2025 | 39,900.00 | 40,900.00 | 38,900.00 | 39,100.00 | 39,100.00 | -2.25% | 233,822 |
| Aug 11, 2025 | 39,650.00 | 40,150.00 | 39,300.00 | 40,000.00 | 40,000.00 | 1.01% | 118,695 |
| Aug 8, 2025 | 39,550.00 | 40,000.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.25% | 80,039 |
| Aug 7, 2025 | 39,100.00 | 39,750.00 | 39,100.00 | 39,700.00 | 39,700.00 | 0.76% | 112,534 |
| Aug 6, 2025 | 39,200.00 | 39,400.00 | 38,750.00 | 39,400.00 | 39,400.00 | 1.03% | 48,646 |
| Aug 5, 2025 | 39,150.00 | 39,550.00 | 38,500.00 | 39,000.00 | 39,000.00 | -0.51% | 125,018 |
| Aug 4, 2025 | 38,800.00 | 40,250.00 | 38,650.00 | 39,200.00 | 39,200.00 | 1.03% | 198,710 |
| Aug 1, 2025 | 38,850.00 | 39,000.00 | 37,950.00 | 38,800.00 | 38,800.00 | -0.64% | 94,186 |
| Jul 31, 2025 | 38,000.00 | 39,400.00 | 38,000.00 | 39,050.00 | 39,050.00 | 2.76% | 124,942 |
| Jul 30, 2025 | 37,850.00 | 38,650.00 | 37,300.00 | 38,000.00 | 38,000.00 | -0.52% | 112,884 |
| Jul 29, 2025 | 38,050.00 | 38,450.00 | 37,850.00 | 38,200.00 | 38,200.00 | -0.52% | 81,527 |
| Jul 28, 2025 | 39,100.00 | 39,250.00 | 38,200.00 | 38,400.00 | 38,400.00 | - | 144,561 |
| Jul 25, 2025 | 37,000.00 | 38,850.00 | 36,950.00 | 38,400.00 | 38,400.00 | 4.92% | 215,670 |
| Jul 24, 2025 | 37,300.00 | 37,400.00 | 36,350.00 | 36,600.00 | 36,600.00 | -1.88% | 262,163 |
| Jul 23, 2025 | 38,900.00 | 38,900.00 | 35,550.00 | 37,300.00 | 37,300.00 | -3.37% | 394,055 |
| Jul 22, 2025 | 39,400.00 | 39,750.00 | 38,500.00 | 38,600.00 | 38,600.00 | -2.03% | 177,207 |
| Jul 21, 2025 | 39,650.00 | 39,850.00 | 39,100.00 | 39,400.00 | 39,400.00 | -0.13% | 91,325 |
| Jul 18, 2025 | 39,250.00 | 39,600.00 | 38,600.00 | 39,450.00 | 39,450.00 | -0.25% | 150,354 |
| Jul 17, 2025 | 38,650.00 | 39,750.00 | 38,450.00 | 39,550.00 | 39,550.00 | 2.59% | 155,114 |
| Jul 16, 2025 | 39,300.00 | 39,400.00 | 38,300.00 | 38,550.00 | 38,550.00 | -2.28% | 237,256 |
| Jul 15, 2025 | 39,900.00 | 40,800.00 | 39,300.00 | 39,450.00 | 39,450.00 | -2.83% | 284,373 |
| Jul 14, 2025 | 40,700.00 | 40,950.00 | 39,850.00 | 40,600.00 | 40,600.00 | -0.98% | 122,555 |
| Jul 11, 2025 | 41,000.00 | 41,550.00 | 40,550.00 | 41,000.00 | 41,000.00 | 0.99% | 112,721 |
| Jul 10, 2025 | 40,900.00 | 41,200.00 | 40,400.00 | 40,600.00 | 40,600.00 | -0.85% | 269,133 |
| Jul 9, 2025 | 40,750.00 | 41,850.00 | 40,500.00 | 40,950.00 | 40,950.00 | -0.12% | 133,209 |
| Jul 8, 2025 | 40,900.00 | 41,600.00 | 40,700.00 | 41,000.00 | 41,000.00 | 0.37% | 97,660 |
| Jul 7, 2025 | 41,600.00 | 41,900.00 | 40,600.00 | 40,850.00 | 40,850.00 | -1.80% | 110,912 |
| Jul 4, 2025 | 41,500.00 | 42,600.00 | 41,400.00 | 41,600.00 | 41,600.00 | -0.72% | 172,945 |
| Jul 3, 2025 | 41,850.00 | 42,300.00 | 41,600.00 | 41,900.00 | 41,900.00 | 0.60% | 87,437 |
| Jul 2, 2025 | 42,450.00 | 43,100.00 | 41,550.00 | 41,650.00 | 41,650.00 | -2.23% | 124,684 |
| Jul 1, 2025 | 42,300.00 | 43,200.00 | 42,300.00 | 42,600.00 | 42,600.00 | 0.71% | 152,505 |
| Jun 30, 2025 | 41,650.00 | 43,200.00 | 41,350.00 | 42,300.00 | 42,300.00 | 2.55% | 157,150 |
| Jun 27, 2025 | 41,100.00 | 41,450.00 | 40,500.00 | 41,250.00 | 41,250.00 | 0.36% | 143,354 |
| Jun 26, 2025 | 42,400.00 | 42,650.00 | 40,550.00 | 41,100.00 | 41,100.00 | -3.29% | 210,774 |
| Jun 25, 2025 | 43,000.00 | 43,050.00 | 42,000.00 | 42,500.00 | 42,500.00 | -1.05% | 116,761 |
| Jun 24, 2025 | 42,450.00 | 43,450.00 | 41,800.00 | 42,950.00 | 42,950.00 | 3.25% | 243,916 |
| Jun 23, 2025 | 42,100.00 | 42,700.00 | 41,100.00 | 41,600.00 | 41,600.00 | -2.23% | 227,579 |
| Jun 20, 2025 | 42,800.00 | 43,000.00 | 42,000.00 | 42,550.00 | 42,550.00 | -0.58% | 334,519 |