Perfect Group Corp., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	26.02	26.54	25.61	25.75	25.75	-3.01%	988,225
Jun 16, 2026	26.80	26.80	25.88	26.55	26.55	0.19%	878,143
Jun 15, 2026	27.24	27.49	26.32	26.50	26.50	-1.23%	1,252,000
Jun 12, 2026	25.80	27.11	25.68	26.83	26.83	4.07%	1,492,200
Jun 11, 2026	26.16	26.17	25.33	25.78	25.78	-1.45%	790,100
Jun 10, 2026	26.18	26.50	25.81	26.16	26.16	-0.11%	1,064,700
Jun 9, 2026	26.07	26.75	25.81	26.19	26.19	0.46%	1,076,700
Jun 8, 2026	26.20	26.84	25.60	26.07	26.07	-1.62%	1,188,600
Jun 5, 2026	26.43	26.70	25.86	26.50	26.50	0.95%	1,049,700
Jun 4, 2026	26.69	26.97	26.00	26.25	26.25	-1.69%	1,147,200
Jun 3, 2026	27.40	27.46	26.37	26.70	26.70	-2.34%	1,383,896
Jun 2, 2026	28.30	28.70	27.25	27.34	27.34	-3.90%	1,305,276
Jun 1, 2026	27.86	28.72	26.61	28.45	28.45	3.08%	1,734,000
May 29, 2026	27.81	27.96	27.42	27.60	27.60	-0.76%	946,600
May 28, 2026	28.15	28.35	27.33	27.81	27.81	-1.21%	1,049,600
May 27, 2026	28.67	28.67	27.65	28.15	28.15	-1.26%	1,152,725
May 26, 2026	29.20	29.20	28.21	28.51	28.51	-2.56%	1,354,600
May 25, 2026	29.69	30.04	29.00	29.26	29.26	-1.75%	1,254,000
May 22, 2026	29.52	30.03	29.15	29.78	29.78	1.47%	870,300
May 21, 2026	30.00	31.12	29.35	29.35	29.35	-2.72%	1,745,425
May 20, 2026	30.38	30.38	29.07	30.17	30.17	-0.10%	1,024,180
May 19, 2026	30.45	30.79	29.70	30.20	30.20	-1.02%	1,274,200
May 18, 2026	30.70	30.70	29.90	30.51	30.51	0.20%	1,473,400
May 15, 2026	31.07	31.07	30.10	30.45	30.45	-2.03%	1,846,786
May 14, 2026	31.60	31.64	30.25	31.08	31.08	-1.58%	2,055,575
May 13, 2026	31.63	31.72	30.65	31.58	31.58	0.25%	1,814,560
May 12, 2026	34.00	34.07	31.37	31.50	31.50	-7.13%	3,138,768
May 11, 2026	35.15	35.55	33.70	33.92	33.92	-3.50%	1,977,300
May 8, 2026	34.41	35.34	34.30	35.15	35.15	1.65%	1,270,660
May 7, 2026	34.99	35.62	34.39	34.58	34.58	-1.00%	2,007,485
May 6, 2026	34.73	35.63	33.51	34.93	34.93	1.01%	2,032,200
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