Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 45,850
+450 (0.99%)
May 21, 2026, 1:40 PM KST
Pearl Abyss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 45,700.00 | 46,750.00 | 45,700.00 | 46,150.00 | - | 1.65% | 70,888 |
| May 20, 2026 | 46,250.00 | 46,950.00 | 44,850.00 | 45,400.00 | 45,400.00 | -3.40% | 597,390 |
| May 19, 2026 | 45,800.00 | 47,400.00 | 44,950.00 | 47,000.00 | 47,000.00 | 2.62% | 630,858 |
| May 18, 2026 | 45,800.00 | 48,150.00 | 45,650.00 | 45,800.00 | 45,800.00 | -2.97% | 742,109 |
| May 15, 2026 | 50,100.00 | 50,100.00 | 46,350.00 | 47,200.00 | 47,200.00 | -6.72% | 1,341,914 |
| May 14, 2026 | 50,900.00 | 53,700.00 | 49,150.00 | 50,600.00 | 50,600.00 | -2.50% | 1,684,657 |
| May 13, 2026 | 57,800.00 | 57,800.00 | 50,500.00 | 51,900.00 | 51,900.00 | -1.70% | 2,231,472 |
| May 12, 2026 | 53,500.00 | 53,800.00 | 51,500.00 | 52,800.00 | 52,800.00 | -1.12% | 731,495 |
| May 11, 2026 | 52,100.00 | 54,500.00 | 51,200.00 | 53,400.00 | 53,400.00 | 1.71% | 564,921 |
| May 8, 2026 | 53,500.00 | 54,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | - | 393,089 |
| May 7, 2026 | 53,700.00 | 54,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | -4.02% | 557,456 |
| May 6, 2026 | 57,100.00 | 57,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | -6.50% | 876,992 |
| May 4, 2026 | 59,900.00 | 61,200.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.68% | 532,821 |
| Apr 30, 2026 | 60,400.00 | 61,900.00 | 58,700.00 | 58,900.00 | 58,900.00 | -1.67% | 776,820 |
| Apr 29, 2026 | 60,200.00 | 61,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | -1.16% | 413,843 |
| Apr 28, 2026 | 59,700.00 | 62,400.00 | 59,500.00 | 60,600.00 | 60,600.00 | 0.66% | 694,906 |
| Apr 27, 2026 | 59,400.00 | 61,700.00 | 58,700.00 | 60,200.00 | 60,200.00 | 5.61% | 1,052,139 |
| Apr 24, 2026 | 55,600.00 | 58,600.00 | 55,600.00 | 57,000.00 | 57,000.00 | 2.52% | 794,083 |
| Apr 23, 2026 | 57,200.00 | 57,700.00 | 54,600.00 | 55,600.00 | 55,600.00 | -3.64% | 835,961 |
| Apr 22, 2026 | 54,700.00 | 58,700.00 | 54,100.00 | 57,700.00 | 57,700.00 | 6.07% | 1,447,753 |
| Apr 21, 2026 | 53,700.00 | 55,100.00 | 53,300.00 | 54,400.00 | 54,400.00 | 0.74% | 617,819 |
| Apr 20, 2026 | 54,700.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.18% | 482,700 |
| Apr 17, 2026 | 54,900.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | -2.17% | 1,063,880 |
| Apr 16, 2026 | 57,700.00 | 58,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | -1.25% | 1,297,798 |
| Apr 15, 2026 | 57,300.00 | 57,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | -3.28% | 808,229 |
| Apr 14, 2026 | 57,400.00 | 59,300.00 | 57,100.00 | 57,900.00 | 57,900.00 | 0.35% | 795,942 |
| Apr 13, 2026 | 57,800.00 | 58,100.00 | 55,200.00 | 57,700.00 | 57,700.00 | 3.78% | 1,251,209 |
| Apr 10, 2026 | 55,800.00 | 56,300.00 | 54,400.00 | 55,600.00 | 55,600.00 | -1.59% | 844,744 |
| Apr 9, 2026 | 57,100.00 | 57,500.00 | 55,000.00 | 56,500.00 | 56,500.00 | - | 1,332,217 |
| Apr 8, 2026 | 58,600.00 | 58,800.00 | 55,200.00 | 56,500.00 | 56,500.00 | -1.57% | 1,362,628 |
| Apr 7, 2026 | 58,400.00 | 59,800.00 | 55,800.00 | 57,400.00 | 57,400.00 | -4.65% | 1,500,612 |
| Apr 6, 2026 | 64,000.00 | 64,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | -4.75% | 1,228,954 |
| Apr 3, 2026 | 66,400.00 | 66,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | -4.53% | 1,411,302 |
| Apr 2, 2026 | 72,200.00 | 72,600.00 | 65,300.00 | 66,200.00 | 66,200.00 | -8.06% | 2,023,649 |
| Apr 1, 2026 | 65,600.00 | 77,400.00 | 65,500.00 | 72,000.00 | 72,000.00 | 4.35% | 4,804,000 |
| Mar 31, 2026 | 66,500.00 | 70,500.00 | 65,900.00 | 69,000.00 | 69,000.00 | 2.07% | 2,946,837 |
| Mar 30, 2026 | 63,800.00 | 69,500.00 | 61,200.00 | 67,600.00 | 67,600.00 | 14.97% | 5,594,617 |
| Mar 27, 2026 | 51,600.00 | 59,900.00 | 51,600.00 | 58,800.00 | 58,800.00 | 15.75% | 8,603,118 |
| Mar 26, 2026 | 54,900.00 | 54,900.00 | 49,000.00 | 50,800.00 | 50,800.00 | 1.20% | 3,462,615 |
| Mar 25, 2026 | 44,950.00 | 52,300.00 | 44,850.00 | 50,200.00 | 50,200.00 | 23.34% | 8,287,072 |
| Mar 24, 2026 | 42,450.00 | 42,750.00 | 39,800.00 | 40,700.00 | 40,700.00 | -2.51% | 1,692,686 |
| Mar 23, 2026 | 43,150.00 | 43,800.00 | 40,800.00 | 41,750.00 | 41,750.00 | 0.60% | 3,531,461 |
| Mar 20, 2026 | 44,400.00 | 44,900.00 | 40,200.00 | 41,500.00 | 41,500.00 | -9.78% | 7,656,379 |
| Mar 19, 2026 | 47,800.00 | 47,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | -29.88% | 4,316,098 |
| Mar 18, 2026 | 65,500.00 | 66,900.00 | 60,500.00 | 65,600.00 | 65,600.00 | 3.14% | 1,375,680 |
| Mar 17, 2026 | 66,400.00 | 66,500.00 | 62,500.00 | 63,600.00 | 63,600.00 | -7.15% | 1,122,954 |
| Mar 16, 2026 | 69,300.00 | 71,500.00 | 66,100.00 | 68,500.00 | 68,500.00 | 4.10% | 1,238,739 |
| Mar 13, 2026 | 63,200.00 | 67,500.00 | 61,300.00 | 65,800.00 | 65,800.00 | 9.48% | 1,714,249 |
| Mar 12, 2026 | 61,100.00 | 62,000.00 | 59,100.00 | 60,100.00 | 60,100.00 | -2.12% | 794,782 |
| Mar 11, 2026 | 65,100.00 | 66,900.00 | 61,000.00 | 61,400.00 | 61,400.00 | -4.81% | 862,313 |