Pearl Abyss Corp. (KOSDAQ:263750)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202534,000.0034,700.0033,950.0034,400.0034,400.000.29%113,033
Oct 29, 202534,900.0035,000.0033,850.0034,300.0034,300.00-1.72%219,447
Oct 28, 202534,700.0035,200.0034,700.0034,900.0034,900.00-0.14%126,841
Oct 27, 202534,600.0035,250.0034,550.0034,950.0034,950.00-0.14%142,270
Oct 24, 202535,300.0035,400.0034,500.0035,000.0035,000.00-0.43%214,755
Oct 23, 202535,800.0035,900.0034,950.0035,150.0035,150.00-2.50%182,779
Oct 22, 202536,500.0036,600.0036,000.0036,050.0036,050.00-1.77%102,567
Oct 21, 202536,450.0037,050.0036,250.0036,700.0036,700.000.55%174,058
Oct 20, 202535,400.0036,950.0035,050.0036,500.0036,500.002.67%284,002
Oct 17, 202535,150.0036,150.0035,050.0035,550.0035,550.00-0.56%199,610
Oct 16, 202535,750.0036,000.0035,450.0035,750.0035,750.00-117,782
Oct 15, 202535,700.0035,950.0035,450.0035,750.0035,750.00-0.14%100,053
Oct 14, 202536,000.0036,300.0035,250.0035,800.0035,800.00-0.42%176,761
Oct 13, 202535,400.0036,500.0034,750.0035,950.0035,950.001.55%167,261
Oct 10, 202535,000.0035,750.0034,650.0035,400.0035,400.002.46%134,017
Oct 2, 202535,100.0035,300.0034,550.0034,550.0034,550.00-1.00%143,910
Oct 1, 202535,450.0035,500.0034,900.0034,900.0034,900.00-1.55%110,474
Sep 30, 202536,050.0036,550.0035,300.0035,450.0035,450.00-2.74%216,831
Sep 29, 202536,300.0037,400.0036,300.0036,450.0036,450.002.24%259,173
Sep 26, 202536,500.0036,650.0035,500.0035,650.0035,650.00-2.86%205,310
Sep 25, 202538,200.0038,350.0036,100.0036,700.0036,700.006.84%919,542
Sep 24, 202535,050.0035,350.0034,200.0034,350.0034,350.00-1.15%116,540
Sep 23, 202534,550.0034,850.0034,100.0034,750.0034,750.000.43%127,861
Sep 22, 202534,650.0034,900.0034,400.0034,600.0034,600.00-0.29%114,894
Sep 19, 202534,300.0035,050.0034,250.0034,700.0034,700.000.58%287,470
Sep 18, 202534,300.0034,800.0033,950.0034,500.0034,500.00-0.29%219,599
Sep 17, 202533,500.0034,750.0033,400.0034,600.0034,600.002.98%280,818
Sep 16, 202534,050.0034,100.0033,050.0033,600.0033,600.00-1.32%254,236
Sep 15, 202534,000.0034,450.0033,850.0034,050.0034,050.00-1.02%150,492
Sep 12, 202533,950.0034,800.0033,450.0034,400.0034,400.002.08%261,857
Sep 11, 202534,300.0034,500.0033,100.0033,700.0033,700.00-1.17%422,492
Sep 10, 202533,650.0036,900.0033,550.0034,100.0034,100.003.18%923,106
Sep 9, 202532,750.0033,300.0032,400.0033,050.0033,050.001.23%130,731
Sep 8, 202532,650.0032,650.0032,100.0032,650.0032,650.000.15%106,151
Sep 5, 202532,900.0032,900.0032,550.0032,600.0032,600.00-0.61%95,894
Sep 4, 202532,800.0032,950.0032,600.0032,800.0032,800.00-0.61%111,311
Sep 3, 202532,450.0033,050.0032,250.0033,000.0033,000.001.69%156,260
Sep 2, 202532,650.0032,950.0032,200.0032,450.0032,450.00-0.31%98,389
Sep 1, 202532,650.0033,250.0032,400.0032,550.0032,550.00-0.46%136,359
Aug 29, 202532,700.0033,000.0032,100.0032,700.0032,700.000.15%165,474
Aug 28, 202532,850.0033,150.0032,400.0032,650.0032,650.00-1.06%157,167
Aug 27, 202531,700.0033,350.0031,550.0033,000.0033,000.004.93%339,366
Aug 26, 202531,300.0032,000.0031,250.0031,450.0031,450.000.32%186,318
Aug 25, 202530,400.0031,400.0029,800.0031,350.0031,350.000.16%272,391
Aug 22, 202531,300.0031,500.0030,600.0031,300.0031,300.001.13%193,093
Aug 21, 202532,100.0032,100.0030,800.0030,950.0030,950.00-2.98%220,053
Aug 20, 202531,250.0032,100.0031,150.0031,900.0031,900.000.31%260,242
Aug 19, 202529,900.0032,550.0029,900.0031,800.0031,800.007.80%1,121,022
Aug 18, 202529,550.0029,950.0029,450.0029,500.0029,500.00-1.67%259,198
Aug 14, 202529,650.0030,300.0029,300.0030,000.0030,000.001.18%581,398