Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 33,350
+550 (1.68%)
Jul 21, 2026, 3:30 PM KST
Pearl Abyss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 36,650.00 | 38,100.00 | 36,650.00 | 37,050.00 | 37,050.00 | 1.65% | 249,374 |
| Jul 9, 2026 | 36,100.00 | 37,250.00 | 35,550.00 | 36,450.00 | 36,450.00 | 0.28% | 391,620 |
| Jul 8, 2026 | 36,650.00 | 37,550.00 | 35,900.00 | 36,350.00 | 36,350.00 | -2.68% | 247,977 |
| Jul 7, 2026 | 36,200.00 | 38,050.00 | 36,100.00 | 37,350.00 | 37,350.00 | 2.61% | 342,351 |
| Jul 6, 2026 | 36,200.00 | 37,000.00 | 35,650.00 | 36,400.00 | 36,400.00 | 0.28% | 210,253 |
| Jul 3, 2026 | 37,450.00 | 37,800.00 | 35,700.00 | 36,300.00 | 36,300.00 | -3.20% | 258,580 |
| Jul 2, 2026 | 36,950.00 | 38,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | -0.66% | 314,786 |
| Jul 1, 2026 | 36,300.00 | 38,650.00 | 36,150.00 | 37,750.00 | 37,750.00 | 4.28% | 307,967 |
| Jun 30, 2026 | 36,850.00 | 38,000.00 | 36,150.00 | 36,200.00 | 36,200.00 | -1.76% | 302,223 |
| Jun 29, 2026 | 33,300.00 | 36,950.00 | 33,300.00 | 36,850.00 | 36,850.00 | 7.91% | 364,020 |
| Jun 26, 2026 | 35,000.00 | 35,300.00 | 33,450.00 | 34,150.00 | 34,150.00 | -3.39% | 451,494 |
| Jun 25, 2026 | 35,950.00 | 36,850.00 | 35,350.00 | 35,350.00 | 35,350.00 | -2.62% | 324,302 |
| Jun 24, 2026 | 36,050.00 | 36,900.00 | 35,400.00 | 36,300.00 | 36,300.00 | -0.14% | 335,867 |
| Jun 23, 2026 | 37,950.00 | 38,350.00 | 36,200.00 | 36,350.00 | 36,350.00 | -4.59% | 457,407 |
| Jun 22, 2026 | 40,150.00 | 40,450.00 | 38,100.00 | 38,100.00 | 38,100.00 | -3.42% | 442,918 |
| Jun 19, 2026 | 39,150.00 | 39,450.00 | 37,900.00 | 39,450.00 | 39,450.00 | 1.15% | 439,685 |
| Jun 18, 2026 | 40,000.00 | 40,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | -3.11% | 241,310 |
| Jun 17, 2026 | 39,900.00 | 40,900.00 | 39,250.00 | 40,250.00 | 40,250.00 | 0.25% | 314,767 |
| Jun 16, 2026 | 40,050.00 | 41,050.00 | 39,850.00 | 40,150.00 | 40,150.00 | 0.38% | 346,999 |
| Jun 15, 2026 | 41,200.00 | 41,300.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.79% | 397,858 |
| Jun 12, 2026 | 41,850.00 | 42,050.00 | 40,800.00 | 41,150.00 | 41,150.00 | 0.24% | 441,206 |
| Jun 11, 2026 | 39,100.00 | 41,050.00 | 38,600.00 | 41,050.00 | 41,050.00 | 2.37% | 731,178 |
| Jun 10, 2026 | 42,050.00 | 42,450.00 | 39,350.00 | 40,100.00 | 40,100.00 | 3.89% | 871,224 |
| Jun 9, 2026 | 38,100.00 | 39,550.00 | 37,550.00 | 38,600.00 | 38,600.00 | 0.26% | 559,051 |
| Jun 8, 2026 | 37,700.00 | 39,500.00 | 37,700.00 | 38,500.00 | 38,500.00 | -4.94% | 526,921 |
| Jun 5, 2026 | 41,700.00 | 41,800.00 | 40,350.00 | 40,500.00 | 40,500.00 | -4.26% | 421,349 |
| Jun 4, 2026 | 43,050.00 | 43,500.00 | 41,950.00 | 42,300.00 | 42,300.00 | -1.40% | 405,196 |
| Jun 2, 2026 | 42,150.00 | 43,300.00 | 41,600.00 | 42,900.00 | 42,900.00 | -1.61% | 593,594 |
| Jun 1, 2026 | 43,000.00 | 44,900.00 | 42,250.00 | 43,600.00 | 43,600.00 | -0.11% | 554,845 |
| May 29, 2026 | 43,800.00 | 44,150.00 | 42,300.00 | 43,650.00 | 43,650.00 | -0.57% | 571,628 |
| May 28, 2026 | 44,300.00 | 45,050.00 | 43,150.00 | 43,900.00 | 43,900.00 | -0.90% | 462,753 |
| May 27, 2026 | 44,200.00 | 45,500.00 | 43,550.00 | 44,300.00 | 44,300.00 | -1.88% | 667,432 |
| May 26, 2026 | 46,050.00 | 46,400.00 | 44,300.00 | 45,150.00 | 45,150.00 | -1.95% | 679,468 |
| May 22, 2026 | 45,300.00 | 47,000.00 | 45,100.00 | 46,050.00 | 46,050.00 | 1.32% | 688,280 |
| May 21, 2026 | 45,700.00 | 46,750.00 | 45,350.00 | 45,450.00 | 45,450.00 | 0.11% | 562,913 |
| 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 |