Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 34,550
-350 (-1.00%)
Oct 2, 2025, 3:32 PM KST
Pearl Abyss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |