Perfect Group Corp., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.00	43.43	39.00	41.30	41.30	-2.78%	5,821,903
Feb 5, 2026	41.10	43.15	40.69	42.48	42.48	4.14%	4,773,677
Feb 4, 2026	40.66	41.76	39.90	40.79	40.79	0.47%	3,281,337
Feb 3, 2026	39.08	41.95	38.98	40.60	40.60	4.91%	5,519,405
Feb 2, 2026	38.59	39.68	36.54	38.70	38.70	3.78%	8,082,349
Jan 30, 2026	35.00	37.29	35.00	37.29	37.29	10.00%	3,230,100
Jan 29, 2026	34.26	34.77	33.44	33.90	33.90	-0.82%	2,027,393
Jan 28, 2026	34.00	36.30	33.82	34.18	34.18	-3.77%	3,144,706
Jan 27, 2026	34.58	36.14	34.58	35.52	35.52	0.45%	2,251,943
Jan 26, 2026	37.20	37.20	34.67	35.36	35.36	-5.07%	2,586,045
Jan 23, 2026	37.62	37.88	36.30	37.25	37.25	-1.17%	2,594,567
Jan 22, 2026	38.10	38.70	37.00	37.69	37.69	-2.51%	3,208,072
Jan 21, 2026	36.04	38.98	35.28	38.66	38.66	6.27%	5,146,977
Jan 20, 2026	35.45	37.08	35.45	36.38	36.38	2.51%	2,630,025
Jan 19, 2026	35.33	36.63	34.71	35.49	35.49	0.91%	2,951,575
Jan 16, 2026	35.26	35.70	34.38	35.17	35.17	-0.37%	1,841,325
Jan 15, 2026	35.97	36.13	35.10	35.30	35.30	-2.35%	2,281,075
Jan 14, 2026	36.07	37.74	35.28	36.15	36.15	-0.28%	4,627,925
Jan 13, 2026	35.28	37.50	33.25	36.25	36.25	3.93%	8,282,650
Jan 12, 2026	33.13	34.88	33.13	34.88	34.88	10.00%	2,149,767
Jan 9, 2026	31.83	32.15	31.48	31.71	31.71	-0.50%	1,837,200
Jan 8, 2026	30.67	32.08	30.67	31.87	31.87	3.78%	2,669,000
Jan 7, 2026	30.54	31.18	30.45	30.71	30.71	0.46%	1,566,375
Jan 6, 2026	31.01	31.39	30.50	30.57	30.57	-0.94%	1,638,400
Jan 5, 2026	30.08	31.27	29.97	30.86	30.86	2.59%	2,161,275
Dec 31, 2025	30.03	30.19	29.60	30.08	30.08	0.37%	1,304,775
Dec 30, 2025	29.97	30.50	29.71	29.97	29.97	-0.50%	1,579,000
Dec 29, 2025	30.90	30.95	29.83	30.12	30.12	-1.89%	1,415,750
Dec 26, 2025	31.46	31.58	30.63	30.70	30.70	-2.69%	1,578,400
Dec 25, 2025	31.50	31.77	30.99	31.55	31.55	0.48%	1,173,825
Dec 24, 2025	31.37	31.49	30.99	31.40	31.40	0.29%	1,204,900
Dec 23, 2025	31.84	31.85	31.18	31.31	31.31	-0.60%	1,823,762
Dec 22, 2025	31.00	32.60	30.88	31.50	31.50	2.34%	4,087,062
Dec 19, 2025	30.25	30.87	30.11	30.78	30.78	1.75%	1,210,900
Dec 18, 2025	29.99	30.70	29.80	30.25	30.25	0.63%	1,368,700
Dec 17, 2025	31.06	31.08	29.70	30.06	30.06	-2.34%	1,450,900
Dec 16, 2025	31.05	31.34	30.67	30.78	30.78	-0.87%	1,223,150
Dec 15, 2025	31.04	31.63	30.83	31.05	31.05	0.26%	1,625,300
Dec 12, 2025	30.83	31.66	30.21	30.97	30.97	0.78%	3,371,750
Dec 11, 2025	30.00	31.38	29.89	30.73	30.73	2.26%	2,901,000
Dec 10, 2025	30.21	30.36	29.73	30.05	30.05	-0.53%	1,421,649
Dec 9, 2025	30.13	30.30	30.00	30.21	30.21	0.23%	1,168,049
Dec 8, 2025	29.95	30.15	29.71	30.14	30.14	1.14%	1,352,400
Dec 5, 2025	29.40	29.90	29.40	29.80	29.80	0.37%	1,046,675
Dec 4, 2025	29.82	30.24	29.65	29.69	29.69	-0.64%	1,421,100
Dec 3, 2025	30.29	30.61	29.83	29.88	29.88	-1.22%	1,987,700
Dec 2, 2025	30.80	30.80	30.21	30.25	30.25	-1.27%	1,494,700
Dec 1, 2025	30.37	31.00	30.21	30.64	30.64	0.92%	2,256,550
Nov 28, 2025	29.80	30.50	29.45	30.36	30.36	2.39%	2,106,775
Nov 27, 2025	29.49	29.93	29.46	29.65	29.65	0.41%	1,976,425