Perfect Group Corp., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.81	35.60	34.17	34.58	34.58	-2.04%	1,686,625
Apr 29, 2026	33.70	35.55	33.70	35.30	35.30	3.46%	1,694,254
Apr 28, 2026	34.13	34.37	33.27	34.12	34.12	0.77%	1,739,187
Apr 27, 2026	33.01	34.17	32.82	33.86	33.86	1.53%	1,936,800
Apr 24, 2026	35.68	35.68	32.00	33.35	33.35	-6.08%	2,804,037
Apr 23, 2026	35.12	35.85	34.70	35.51	35.51	1.46%	1,658,000
Apr 22, 2026	35.02	35.08	34.65	35.00	35.00	-0.26%	965,237
Apr 21, 2026	34.35	35.21	34.25	35.09	35.09	1.65%	1,301,037
Apr 20, 2026	34.22	34.78	33.21	34.52	34.52	-0.23%	1,676,600
Apr 17, 2026	34.50	34.75	33.78	34.60	34.60	-0.46%	1,650,700
Apr 16, 2026	33.45	35.29	33.13	34.76	34.76	3.79%	2,122,475
Apr 15, 2026	32.78	33.92	32.78	33.49	33.49	1.39%	1,416,025
Apr 14, 2026	32.67	33.37	32.09	33.03	33.03	1.60%	1,590,700
Apr 13, 2026	33.17	33.23	32.23	32.51	32.51	-0.49%	1,638,062
Apr 10, 2026	32.32	33.81	32.28	32.67	32.67	1.27%	1,776,725
Apr 9, 2026	32.67	32.80	31.92	32.26	32.26	-2.03%	879,600
Apr 8, 2026	31.99	33.09	31.87	32.93	32.93	4.37%	1,489,725
Apr 7, 2026	31.55	32.00	31.27	31.55	31.55	-	1,071,200
Apr 3, 2026	32.09	32.24	31.18	31.55	31.55	-2.05%	1,020,700
Apr 2, 2026	33.15	33.88	31.95	32.21	32.21	-2.60%	1,555,600
Apr 1, 2026	31.87	33.24	31.61	33.07	33.07	5.59%	2,861,500
Mar 31, 2026	32.09	32.41	31.31	31.32	31.32	-2.37%	2,722,900
Mar 30, 2026	33.34	33.43	31.91	32.08	32.08	-6.96%	3,368,870
Mar 27, 2026	31.66	34.76	31.32	34.48	34.48	8.91%	3,480,545
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