Perfect Group Corp., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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