Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 34,150
-600 (-1.73%)
Sep 22, 2026, 3:30 PM KST
Pearl Abyss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34,800.00 | 35,650.00 | 34,000.00 | 34,150.00 | 34,150.00 | -1.73% | 211,103 |
| Sep 21, 2026 | 34,550.00 | 35,100.00 | 34,150.00 | 34,750.00 | 34,750.00 | -0.29% | 204,243 |
| Sep 18, 2026 | 34,550.00 | 34,850.00 | 34,150.00 | 34,850.00 | 34,850.00 | 2.05% | 266,229 |
| Sep 17, 2026 | 35,050.00 | 35,050.00 | 34,100.00 | 34,150.00 | 34,150.00 | -1.73% | 84,108 |
| Sep 16, 2026 | 35,600.00 | 35,650.00 | 34,450.00 | 34,750.00 | 34,750.00 | -2.66% | 192,199 |
| Sep 15, 2026 | 34,600.00 | 36,100.00 | 34,000.00 | 35,700.00 | 35,700.00 | 3.18% | 266,676 |
| Sep 14, 2026 | 34,650.00 | 35,250.00 | 34,300.00 | 34,600.00 | 34,600.00 | -1.98% | 200,567 |
| Sep 11, 2026 | 35,100.00 | 35,850.00 | 34,900.00 | 35,300.00 | 35,300.00 | -2.49% | 279,388 |
| Sep 10, 2026 | 35,000.00 | 36,200.00 | 34,350.00 | 36,200.00 | 36,200.00 | 2.99% | 431,444 |
| Sep 9, 2026 | 35,250.00 | 35,650.00 | 34,700.00 | 35,150.00 | 35,150.00 | -0.28% | 286,630 |
| Sep 8, 2026 | 33,400.00 | 36,000.00 | 33,150.00 | 35,250.00 | 35,250.00 | 5.22% | 459,118 |
| Sep 7, 2026 | 34,550.00 | 34,550.00 | 33,100.00 | 33,500.00 | 33,500.00 | -2.90% | 309,763 |
| Sep 4, 2026 | 32,950.00 | 35,250.00 | 32,500.00 | 34,500.00 | 34,500.00 | 11.47% | 1,059,533 |
| Sep 3, 2026 | 30,750.00 | 31,450.00 | 30,500.00 | 30,950.00 | 30,950.00 | 0.98% | 229,593 |
| Sep 2, 2026 | 30,900.00 | 31,400.00 | 30,650.00 | 30,650.00 | 30,650.00 | -2.23% | 159,081 |
| Sep 1, 2026 | 31,450.00 | 31,800.00 | 31,150.00 | 31,350.00 | 31,350.00 | -0.79% | 202,465 |
| Aug 31, 2026 | 31,700.00 | 32,050.00 | 31,125.00 | 31,600.00 | 31,600.00 | -2.77% | 264,800 |
| Aug 28, 2026 | 31,700.00 | 32,800.00 | 31,550.00 | 32,500.00 | 32,500.00 | 3.01% | 216,722 |
| Aug 27, 2026 | 32,550.00 | 32,800.00 | 31,450.00 | 31,550.00 | 31,550.00 | -2.77% | 360,701 |
| Aug 26, 2026 | 33,100.00 | 33,750.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.11% | 361,174 |
| Aug 25, 2026 | 32,250.00 | 33,200.00 | 31,650.00 | 33,150.00 | 33,150.00 | 2.95% | 512,070 |
| Aug 24, 2026 | 31,800.00 | 32,700.00 | 31,800.00 | 32,200.00 | 32,200.00 | - | 377,391 |
| Aug 21, 2026 | 31,500.00 | 32,350.00 | 31,300.00 | 32,200.00 | 32,200.00 | 0.47% | 418,495 |
| Aug 20, 2026 | 30,950.00 | 32,250.00 | 30,950.00 | 32,050.00 | 32,050.00 | 4.40% | 614,006 |
| Aug 19, 2026 | 30,100.00 | 31,300.00 | 29,450.00 | 30,700.00 | 30,700.00 | 0.49% | 627,760 |
| Aug 18, 2026 | 31,250.00 | 31,300.00 | 30,250.00 | 30,550.00 | 30,550.00 | -2.24% | 570,766 |
| Aug 14, 2026 | 31,100.00 | 32,100.00 | 30,950.00 | 31,250.00 | 31,250.00 | -0.79% | 758,486 |
| Aug 13, 2026 | 31,150.00 | 32,050.00 | 30,800.00 | 31,500.00 | 31,500.00 | -0.16% | 935,960 |
| Aug 12, 2026 | 34,250.00 | 34,250.00 | 31,350.00 | 31,550.00 | 31,550.00 | -14.50% | 2,337,064 |
| Aug 11, 2026 | 37,500.00 | 37,600.00 | 35,700.00 | 36,900.00 | 36,900.00 | 2.07% | 502,393 |
| Aug 10, 2026 | 36,000.00 | 36,500.00 | 35,300.00 | 36,150.00 | 36,150.00 | 1.54% | 215,609 |
| Aug 7, 2026 | 35,200.00 | 36,050.00 | 34,550.00 | 35,600.00 | 35,600.00 | 1.14% | 190,925 |
| Aug 6, 2026 | 34,700.00 | 35,600.00 | 34,150.00 | 35,200.00 | 35,200.00 | 1.59% | 188,216 |
| Aug 5, 2026 | 35,800.00 | 35,900.00 | 34,650.00 | 34,650.00 | 34,650.00 | -2.67% | 233,115 |
| Aug 4, 2026 | 33,700.00 | 35,700.00 | 33,700.00 | 35,600.00 | 35,600.00 | 5.17% | 288,999 |
| Aug 3, 2026 | 32,900.00 | 34,750.00 | 32,700.00 | 33,850.00 | 33,850.00 | 1.96% | 258,560 |
| Jul 31, 2026 | 32,900.00 | 33,700.00 | 32,350.00 | 33,200.00 | 33,200.00 | 3.43% | 247,299 |
| Jul 30, 2026 | 31,250.00 | 33,450.00 | 31,250.00 | 32,100.00 | 32,100.00 | -2.28% | 249,286 |
| Jul 29, 2026 | 33,500.00 | 33,800.00 | 30,200.00 | 32,850.00 | 32,850.00 | -1.79% | 527,862 |
| Jul 28, 2026 | 34,800.00 | 35,350.00 | 33,000.00 | 33,450.00 | 33,450.00 | -5.11% | 304,365 |
| Jul 27, 2026 | 33,650.00 | 35,450.00 | 33,200.00 | 35,250.00 | 35,250.00 | 7.14% | 265,708 |
| Jul 24, 2026 | 33,650.00 | 33,850.00 | 32,750.00 | 32,900.00 | 32,900.00 | -3.94% | 192,313 |
| Jul 23, 2026 | 33,050.00 | 34,300.00 | 32,900.00 | 34,250.00 | 34,250.00 | 3.63% | 213,556 |
| Jul 22, 2026 | 33,450.00 | 34,200.00 | 32,950.00 | 33,050.00 | 33,050.00 | -0.90% | 156,539 |
| Jul 21, 2026 | 32,450.00 | 33,700.00 | 32,050.00 | 33,350.00 | 33,350.00 | 1.68% | 164,175 |
| Jul 20, 2026 | 33,650.00 | 33,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | -3.95% | 176,120 |
| Jul 16, 2026 | 34,350.00 | 34,900.00 | 33,750.00 | 34,150.00 | 34,150.00 | -1.30% | 194,868 |
| Jul 15, 2026 | 34,500.00 | 35,150.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.32% | 213,138 |
| Jul 14, 2026 | 34,800.00 | 35,150.00 | 33,600.00 | 34,150.00 | 34,150.00 | -2.71% | 264,716 |
| Jul 13, 2026 | 37,700.00 | 38,250.00 | 35,000.00 | 35,100.00 | 35,100.00 | -5.26% | 234,533 |