Pearl Abyss Corp. (KOSDAQ:263750)
South Korea · Delayed Price · Currency is KRW 30,900
-450 (-1.44%)
Sep 2, 2026, 11:40 AM KST
Pearl Abyss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |