Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 34,600
+400 (1.17%)
Oct 31, 2025, 9:40 AM KST
Pearl Abyss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 34,000.00 | 34,700.00 | 33,950.00 | 34,400.00 | 34,400.00 | 0.29% | 113,033 |
| Oct 29, 2025 | 34,900.00 | 35,000.00 | 33,850.00 | 34,300.00 | 34,300.00 | -1.72% | 219,447 |
| Oct 28, 2025 | 34,700.00 | 35,200.00 | 34,700.00 | 34,900.00 | 34,900.00 | -0.14% | 126,841 |
| Oct 27, 2025 | 34,600.00 | 35,250.00 | 34,550.00 | 34,950.00 | 34,950.00 | -0.14% | 142,270 |
| Oct 24, 2025 | 35,300.00 | 35,400.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.43% | 214,755 |
| Oct 23, 2025 | 35,800.00 | 35,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | -2.50% | 182,779 |
| Oct 22, 2025 | 36,500.00 | 36,600.00 | 36,000.00 | 36,050.00 | 36,050.00 | -1.77% | 102,567 |
| Oct 21, 2025 | 36,450.00 | 37,050.00 | 36,250.00 | 36,700.00 | 36,700.00 | 0.55% | 174,058 |
| Oct 20, 2025 | 35,400.00 | 36,950.00 | 35,050.00 | 36,500.00 | 36,500.00 | 2.67% | 284,002 |
| Oct 17, 2025 | 35,150.00 | 36,150.00 | 35,050.00 | 35,550.00 | 35,550.00 | -0.56% | 199,610 |
| Oct 16, 2025 | 35,750.00 | 36,000.00 | 35,450.00 | 35,750.00 | 35,750.00 | - | 117,782 |
| Oct 15, 2025 | 35,700.00 | 35,950.00 | 35,450.00 | 35,750.00 | 35,750.00 | -0.14% | 100,053 |
| Oct 14, 2025 | 36,000.00 | 36,300.00 | 35,250.00 | 35,800.00 | 35,800.00 | -0.42% | 176,761 |
| Oct 13, 2025 | 35,400.00 | 36,500.00 | 34,750.00 | 35,950.00 | 35,950.00 | 1.55% | 167,261 |
| Oct 10, 2025 | 35,000.00 | 35,750.00 | 34,650.00 | 35,400.00 | 35,400.00 | 2.46% | 134,017 |
| Oct 2, 2025 | 35,100.00 | 35,300.00 | 34,550.00 | 34,550.00 | 34,550.00 | -1.00% | 143,910 |
| Oct 1, 2025 | 35,450.00 | 35,500.00 | 34,900.00 | 34,900.00 | 34,900.00 | -1.55% | 110,474 |
| Sep 30, 2025 | 36,050.00 | 36,550.00 | 35,300.00 | 35,450.00 | 35,450.00 | -2.74% | 216,831 |
| Sep 29, 2025 | 36,300.00 | 37,400.00 | 36,300.00 | 36,450.00 | 36,450.00 | 2.24% | 259,173 |
| Sep 26, 2025 | 36,500.00 | 36,650.00 | 35,500.00 | 35,650.00 | 35,650.00 | -2.86% | 205,310 |
| Sep 25, 2025 | 38,200.00 | 38,350.00 | 36,100.00 | 36,700.00 | 36,700.00 | 6.84% | 919,542 |
| Sep 24, 2025 | 35,050.00 | 35,350.00 | 34,200.00 | 34,350.00 | 34,350.00 | -1.15% | 116,540 |
| Sep 23, 2025 | 34,550.00 | 34,850.00 | 34,100.00 | 34,750.00 | 34,750.00 | 0.43% | 127,861 |
| Sep 22, 2025 | 34,650.00 | 34,900.00 | 34,400.00 | 34,600.00 | 34,600.00 | -0.29% | 114,894 |
| Sep 19, 2025 | 34,300.00 | 35,050.00 | 34,250.00 | 34,700.00 | 34,700.00 | 0.58% | 287,470 |
| Sep 18, 2025 | 34,300.00 | 34,800.00 | 33,950.00 | 34,500.00 | 34,500.00 | -0.29% | 219,599 |
| Sep 17, 2025 | 33,500.00 | 34,750.00 | 33,400.00 | 34,600.00 | 34,600.00 | 2.98% | 280,818 |
| Sep 16, 2025 | 34,050.00 | 34,100.00 | 33,050.00 | 33,600.00 | 33,600.00 | -1.32% | 254,236 |
| Sep 15, 2025 | 34,000.00 | 34,450.00 | 33,850.00 | 34,050.00 | 34,050.00 | -1.02% | 150,492 |
| Sep 12, 2025 | 33,950.00 | 34,800.00 | 33,450.00 | 34,400.00 | 34,400.00 | 2.08% | 261,857 |
| Sep 11, 2025 | 34,300.00 | 34,500.00 | 33,100.00 | 33,700.00 | 33,700.00 | -1.17% | 422,492 |
| Sep 10, 2025 | 33,650.00 | 36,900.00 | 33,550.00 | 34,100.00 | 34,100.00 | 3.18% | 923,106 |
| Sep 9, 2025 | 32,750.00 | 33,300.00 | 32,400.00 | 33,050.00 | 33,050.00 | 1.23% | 130,731 |
| Sep 8, 2025 | 32,650.00 | 32,650.00 | 32,100.00 | 32,650.00 | 32,650.00 | 0.15% | 106,151 |
| Sep 5, 2025 | 32,900.00 | 32,900.00 | 32,550.00 | 32,600.00 | 32,600.00 | -0.61% | 95,894 |
| Sep 4, 2025 | 32,800.00 | 32,950.00 | 32,600.00 | 32,800.00 | 32,800.00 | -0.61% | 111,311 |
| Sep 3, 2025 | 32,450.00 | 33,050.00 | 32,250.00 | 33,000.00 | 33,000.00 | 1.69% | 156,260 |
| Sep 2, 2025 | 32,650.00 | 32,950.00 | 32,200.00 | 32,450.00 | 32,450.00 | -0.31% | 98,389 |
| Sep 1, 2025 | 32,650.00 | 33,250.00 | 32,400.00 | 32,550.00 | 32,550.00 | -0.46% | 136,359 |
| Aug 29, 2025 | 32,700.00 | 33,000.00 | 32,100.00 | 32,700.00 | 32,700.00 | 0.15% | 165,474 |
| 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 |