Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 30,550
-500 (-1.61%)
Nov 12, 2026, 3:30 PM KST
Pearl Abyss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31,550.00 | 31,850.00 | 30,400.00 | 30,550.00 | 30,550.00 | -1.61% | 289,568 |
| Nov 11, 2026 | 31,750.00 | 32,250.00 | 30,850.00 | 31,050.00 | 31,050.00 | -3.12% | 265,700 |
| Nov 10, 2026 | 32,250.00 | 32,900.00 | 31,600.00 | 32,050.00 | 32,050.00 | -0.16% | 204,081 |
| Nov 9, 2026 | 32,900.00 | 33,350.00 | 31,750.00 | 32,100.00 | 32,100.00 | -3.31% | 233,567 |
| Nov 6, 2026 | 30,400.00 | 33,500.00 | 30,150.00 | 33,200.00 | 33,200.00 | 3.43% | 281,039 |
| Nov 5, 2026 | 30,950.00 | 32,350.00 | 30,950.00 | 32,100.00 | 32,100.00 | 3.88% | 257,761 |
| Nov 4, 2026 | 31,400.00 | 31,650.00 | 30,050.00 | 30,900.00 | 30,900.00 | -0.64% | 219,618 |
| Nov 3, 2026 | 32,050.00 | 32,600.00 | 30,950.00 | 31,100.00 | 31,100.00 | -4.60% | 308,178 |
| Nov 2, 2026 | 32,800.00 | 33,300.00 | 31,550.00 | 32,600.00 | 32,600.00 | -6.86% | 432,595 |
| Oct 30, 2026 | 33,950.00 | 35,250.00 | 33,650.00 | 35,000.00 | 35,000.00 | 1.45% | 337,756 |
| Oct 29, 2026 | 34,850.00 | 35,350.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.88% | 295,141 |
| Oct 28, 2026 | 34,050.00 | 34,600.00 | 33,950.00 | 34,200.00 | 34,200.00 | 0.44% | 158,786 |
| Oct 27, 2026 | 34,800.00 | 35,050.00 | 33,750.00 | 34,050.00 | 34,050.00 | -0.87% | 216,627 |
| Oct 26, 2026 | 34,350.00 | 34,850.00 | 34,200.00 | 34,350.00 | 34,350.00 | -0.72% | 137,547 |
| Oct 23, 2026 | 34,150.00 | 35,100.00 | 33,900.00 | 34,600.00 | 34,600.00 | 0.44% | 221,375 |
| Oct 22, 2026 | 34,700.00 | 35,100.00 | 33,950.00 | 34,450.00 | 34,450.00 | -1.01% | 206,872 |
| Oct 21, 2026 | 34,350.00 | 35,000.00 | 34,200.00 | 34,800.00 | 34,800.00 | 2.35% | 157,942 |
| Oct 20, 2026 | 33,800.00 | 34,500.00 | 33,500.00 | 34,000.00 | 34,000.00 | - | 156,380 |
| Oct 19, 2026 | 33,300.00 | 34,150.00 | 33,050.00 | 34,000.00 | 34,000.00 | 1.95% | 147,982 |
| Oct 16, 2026 | 32,400.00 | 34,100.00 | 32,200.00 | 33,350.00 | 33,350.00 | 3.25% | 237,907 |
| Oct 15, 2026 | 32,000.00 | 32,800.00 | 31,600.00 | 32,300.00 | 32,300.00 | -1.52% | 225,359 |
| Oct 14, 2026 | 31,950.00 | 33,100.00 | 31,900.00 | 32,800.00 | 32,800.00 | 1.86% | 214,189 |
| Oct 13, 2026 | 31,400.00 | 32,500.00 | 31,200.00 | 32,200.00 | 32,200.00 | 0.16% | 224,361 |
| Oct 12, 2026 | 32,900.00 | 33,150.00 | 32,100.00 | 32,150.00 | 32,150.00 | -1.38% | 142,639 |
| Oct 8, 2026 | 33,250.00 | 33,500.00 | 32,400.00 | 32,600.00 | 32,600.00 | -1.81% | 181,991 |
| Oct 7, 2026 | 33,150.00 | 33,800.00 | 33,150.00 | 33,200.00 | 33,200.00 | 0.76% | 115,144 |
| Oct 6, 2026 | 33,350.00 | 33,650.00 | 32,850.00 | 32,950.00 | 32,950.00 | -1.35% | 105,259 |
| Oct 2, 2026 | 33,600.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.45% | 109,981 |
| Oct 1, 2026 | 32,300.00 | 33,800.00 | 32,000.00 | 33,550.00 | 33,550.00 | 1.36% | 226,241 |
| Sep 30, 2026 | 32,850.00 | 33,500.00 | 32,800.00 | 33,100.00 | 33,100.00 | 1.38% | 267,725 |
| Sep 29, 2026 | 33,000.00 | 33,300.00 | 32,350.00 | 32,650.00 | 32,650.00 | -1.80% | 184,928 |
| Sep 28, 2026 | 33,700.00 | 34,200.00 | 33,100.00 | 33,250.00 | 33,250.00 | -1.92% | 225,268 |
| Sep 23, 2026 | 34,100.00 | 34,400.00 | 33,550.00 | 33,900.00 | 33,900.00 | -0.73% | 125,162 |
| Sep 22, 2026 | 34,800.00 | 35,650.00 | 34,000.00 | 34,150.00 | 34,150.00 | -1.73% | 218,977 |
| 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% | 271,468 |
| Sep 17, 2026 | 35,050.00 | 35,050.00 | 34,100.00 | 34,150.00 | 34,150.00 | -1.73% | 88,110 |
| Sep 16, 2026 | 35,600.00 | 35,650.00 | 34,450.00 | 34,750.00 | 34,750.00 | -2.66% | 204,738 |
| 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% | 218,969 |
| 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 |