Perfect Group Corp., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	31.91	32.30	31.50	31.66	31.66	-1.03%	788,400
Mar 25, 2026	32.25	32.80	31.77	31.99	31.99	-0.50%	1,575,030
Mar 24, 2026	30.90	32.22	30.72	32.15	32.15	5.62%	1,320,220
Mar 23, 2026	31.90	32.04	30.07	30.44	30.44	-5.35%	2,252,730
Mar 20, 2026	33.06	33.58	31.95	32.16	32.16	-2.90%	930,342
Mar 19, 2026	33.23	33.63	32.68	33.12	33.12	-1.02%	1,014,725
Mar 18, 2026	32.68	33.51	32.41	33.46	33.46	2.32%	1,059,775
Mar 17, 2026	33.42	33.42	32.42	32.70	32.70	-1.30%	1,139,400
Mar 16, 2026	32.39	33.48	32.07	33.13	33.13	1.72%	1,541,481
Mar 13, 2026	32.51	32.97	32.21	32.57	32.57	0.18%	1,132,300
Mar 12, 2026	32.87	33.22	32.37	32.51	32.51	-1.19%	1,027,111
Mar 11, 2026	33.35	33.87	32.78	32.90	32.90	-1.35%	1,057,060
Mar 10, 2026	32.60	33.46	32.60	33.35	33.35	2.36%	1,081,900
Mar 9, 2026	33.11	33.12	31.75	32.58	32.58	-1.36%	1,773,400
Mar 6, 2026	32.61	33.28	32.11	33.03	33.03	1.29%	1,313,425
Mar 5, 2026	33.34	33.94	32.13	32.61	32.61	-2.07%	2,293,800
Mar 4, 2026	33.05	34.31	32.92	33.30	33.30	-1.89%	1,474,525
Mar 3, 2026	36.37	36.68	33.74	33.94	33.94	-6.45%	2,442,240
Mar 2, 2026	37.98	37.98	35.05	36.28	36.28	-4.90%	2,911,900
Feb 27, 2026	38.77	38.80	37.86	38.15	38.15	-1.57%	1,117,537
Feb 26, 2026	39.16	39.35	37.85	38.76	38.76	-1.02%	1,970,937
Feb 25, 2026	39.49	39.50	38.45	39.16	39.16	-0.84%	1,379,050
Feb 24, 2026	40.00	40.00	38.45	39.49	39.49	0.05%	2,293,637
Feb 13, 2026	39.91	40.90	39.35	39.47	39.47	-1.79%	1,464,537
Feb 12, 2026	40.60	41.47	40.10	40.19	40.19	-0.89%	1,182,812
Feb 11, 2026	40.70	41.22	40.11	40.55	40.55	-1.24%	1,679,900
Feb 10, 2026	41.80	41.89	40.40	41.06	41.06	-1.84%	2,525,641
Feb 9, 2026	40.93	42.05	39.78	41.83	41.83	1.28%	4,095,850
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