Pearl Abyss Corp. (KOSDAQ:263750)
South Korea
· Delayed Price · Currency is KRW 38,650
-50 (-0.13%)
At close: Dec 5, 2025
Pearl Abyss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,650.00 | 38,700.00 | 37,950.00 | 38,650.00 | 38,650.00 | -0.13% | 121,606 |
| Dec 4, 2025 | 38,300.00 | 39,800.00 | 38,300.00 | 38,700.00 | 38,700.00 | 0.91% | 222,507 |
| Dec 3, 2025 | 38,800.00 | 38,950.00 | 38,200.00 | 38,350.00 | 38,350.00 | -0.90% | 103,572 |
| Dec 2, 2025 | 37,700.00 | 38,800.00 | 37,650.00 | 38,700.00 | 38,700.00 | 1.71% | 138,447 |
| Dec 1, 2025 | 36,350.00 | 38,400.00 | 36,100.00 | 38,050.00 | 38,050.00 | 5.26% | 241,227 |
| Nov 28, 2025 | 35,900.00 | 36,550.00 | 35,850.00 | 36,150.00 | 36,150.00 | 1.69% | 126,784 |
| Nov 27, 2025 | 36,000.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | -1.52% | 96,042 |
| Nov 26, 2025 | 36,400.00 | 36,750.00 | 36,000.00 | 36,100.00 | 36,100.00 | -0.14% | 122,395 |
| Nov 25, 2025 | 37,100.00 | 37,450.00 | 36,050.00 | 36,150.00 | 36,150.00 | -2.69% | 149,880 |
| Nov 24, 2025 | 37,900.00 | 38,400.00 | 37,000.00 | 37,150.00 | 37,150.00 | -1.59% | 182,748 |
| Nov 21, 2025 | 37,650.00 | 37,950.00 | 37,000.00 | 37,750.00 | 37,750.00 | -2.08% | 165,619 |
| Nov 20, 2025 | 38,750.00 | 39,050.00 | 38,400.00 | 38,550.00 | 38,550.00 | -0.13% | 142,381 |
| Nov 19, 2025 | 38,750.00 | 38,850.00 | 37,850.00 | 38,600.00 | 38,600.00 | -0.26% | 153,074 |
| Nov 18, 2025 | 38,950.00 | 39,650.00 | 38,600.00 | 38,700.00 | 38,700.00 | -1.65% | 132,882 |
| Nov 17, 2025 | 39,200.00 | 39,400.00 | 38,650.00 | 39,350.00 | 39,350.00 | 0.64% | 143,566 |
| Nov 14, 2025 | 38,350.00 | 39,750.00 | 38,150.00 | 39,100.00 | 39,100.00 | 1.03% | 214,833 |
| Nov 13, 2025 | 38,400.00 | 39,500.00 | 38,050.00 | 38,700.00 | 38,700.00 | -0.51% | 403,975 |
| Nov 12, 2025 | 38,450.00 | 39,900.00 | 37,550.00 | 38,900.00 | 38,900.00 | 8.36% | 888,950 |
| Nov 11, 2025 | 36,400.00 | 36,950.00 | 35,700.00 | 35,900.00 | 35,900.00 | -2.31% | 203,865 |
| Nov 10, 2025 | 35,600.00 | 37,100.00 | 35,600.00 | 36,750.00 | 36,750.00 | 2.37% | 315,868 |
| Nov 7, 2025 | 34,700.00 | 35,950.00 | 34,250.00 | 35,900.00 | 35,900.00 | 4.36% | 226,092 |
| Nov 6, 2025 | 34,950.00 | 35,250.00 | 34,200.00 | 34,400.00 | 34,400.00 | -1.15% | 103,694 |
| Nov 5, 2025 | 35,500.00 | 35,650.00 | 34,150.00 | 34,800.00 | 34,800.00 | -2.38% | 213,642 |
| Nov 4, 2025 | 34,750.00 | 36,000.00 | 34,600.00 | 35,650.00 | 35,650.00 | 2.15% | 273,300 |
| Nov 3, 2025 | 35,050.00 | 35,550.00 | 34,550.00 | 34,900.00 | 34,900.00 | 0.87% | 171,320 |
| Oct 31, 2025 | 34,500.00 | 34,900.00 | 34,350.00 | 34,600.00 | 34,600.00 | 1.17% | 131,882 |
| Oct 30, 2025 | 34,000.00 | 34,700.00 | 33,950.00 | 34,200.00 | 34,200.00 | -0.29% | 158,601 |
| Oct 29, 2025 | 34,900.00 | 35,000.00 | 33,850.00 | 34,300.00 | 34,300.00 | -1.72% | 214,958 |
| Oct 28, 2025 | 34,700.00 | 35,200.00 | 34,700.00 | 34,900.00 | 34,900.00 | -0.14% | 121,772 |
| Oct 27, 2025 | 34,600.00 | 35,250.00 | 34,550.00 | 34,950.00 | 34,950.00 | -0.14% | 142,270 |
| Oct 24, 2025 | 35,300.00 | 35,400.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.43% | 208,750 |
| Oct 23, 2025 | 35,800.00 | 35,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | -2.50% | 182,779 |
| Oct 22, 2025 | 36,500.00 | 36,600.00 | 36,000.00 | 36,050.00 | 36,050.00 | -1.77% | 97,746 |
| Oct 21, 2025 | 36,450.00 | 37,050.00 | 36,250.00 | 36,700.00 | 36,700.00 | 0.55% | 169,229 |
| Oct 20, 2025 | 35,400.00 | 36,950.00 | 35,050.00 | 36,500.00 | 36,500.00 | 2.67% | 284,002 |
| Oct 17, 2025 | 35,150.00 | 36,150.00 | 35,050.00 | 35,550.00 | 35,550.00 | -0.56% | 180,948 |
| Oct 16, 2025 | 35,750.00 | 36,000.00 | 35,450.00 | 35,750.00 | 35,750.00 | - | 117,782 |
| Oct 15, 2025 | 35,700.00 | 35,950.00 | 35,450.00 | 35,750.00 | 35,750.00 | -0.14% | 96,528 |
| Oct 14, 2025 | 36,000.00 | 36,300.00 | 35,250.00 | 35,800.00 | 35,800.00 | -0.42% | 176,761 |
| Oct 13, 2025 | 35,400.00 | 36,500.00 | 34,750.00 | 35,950.00 | 35,950.00 | 1.55% | 167,261 |
| Oct 10, 2025 | 35,000.00 | 35,750.00 | 34,650.00 | 35,400.00 | 35,400.00 | 2.46% | 128,145 |
| Oct 2, 2025 | 35,100.00 | 35,300.00 | 34,550.00 | 34,550.00 | 34,550.00 | -1.00% | 143,910 |
| Oct 1, 2025 | 35,450.00 | 35,500.00 | 34,900.00 | 34,900.00 | 34,900.00 | -1.55% | 110,474 |
| Sep 30, 2025 | 36,050.00 | 36,550.00 | 35,300.00 | 35,450.00 | 35,450.00 | -2.74% | 209,934 |
| Sep 29, 2025 | 36,300.00 | 37,400.00 | 36,300.00 | 36,450.00 | 36,450.00 | 2.24% | 259,173 |
| Sep 26, 2025 | 36,500.00 | 36,650.00 | 35,500.00 | 35,650.00 | 35,650.00 | -2.86% | 201,501 |
| Sep 25, 2025 | 38,200.00 | 38,350.00 | 36,100.00 | 36,700.00 | 36,700.00 | 6.84% | 912,324 |
| Sep 24, 2025 | 35,050.00 | 35,350.00 | 34,200.00 | 34,350.00 | 34,350.00 | -1.15% | 114,149 |
| Sep 23, 2025 | 34,550.00 | 34,850.00 | 34,100.00 | 34,750.00 | 34,750.00 | 0.43% | 127,861 |
| Sep 22, 2025 | 34,650.00 | 34,900.00 | 34,400.00 | 34,600.00 | 34,600.00 | -0.29% | 114,894 |
| Sep 19, 2025 | 34,300.00 | 35,050.00 | 34,250.00 | 34,700.00 | 34,700.00 | 0.58% | 287,470 |
| Sep 18, 2025 | 34,300.00 | 34,800.00 | 33,950.00 | 34,500.00 | 34,500.00 | -0.29% | 212,811 |
| Sep 17, 2025 | 33,500.00 | 34,750.00 | 33,400.00 | 34,600.00 | 34,600.00 | 2.98% | 280,818 |
| Sep 16, 2025 | 34,050.00 | 34,100.00 | 33,050.00 | 33,600.00 | 33,600.00 | -1.32% | 250,991 |
| Sep 15, 2025 | 34,000.00 | 34,450.00 | 33,850.00 | 34,050.00 | 34,050.00 | -1.02% | 144,443 |
| Sep 12, 2025 | 33,950.00 | 34,800.00 | 33,450.00 | 34,400.00 | 34,400.00 | 2.08% | 261,857 |
| Sep 11, 2025 | 34,300.00 | 34,500.00 | 33,100.00 | 33,700.00 | 33,700.00 | -1.17% | 422,492 |
| Sep 10, 2025 | 33,650.00 | 36,900.00 | 33,550.00 | 34,100.00 | 34,100.00 | 3.18% | 912,524 |
| Sep 9, 2025 | 32,750.00 | 33,300.00 | 32,400.00 | 33,050.00 | 33,050.00 | 1.23% | 130,731 |
| Sep 8, 2025 | 32,650.00 | 32,650.00 | 32,100.00 | 32,650.00 | 32,650.00 | 0.15% | 97,922 |
| Sep 5, 2025 | 32,900.00 | 32,900.00 | 32,550.00 | 32,600.00 | 32,600.00 | -0.61% | 88,808 |
| Sep 4, 2025 | 32,800.00 | 32,950.00 | 32,600.00 | 32,800.00 | 32,800.00 | -0.61% | 111,311 |
| Sep 3, 2025 | 32,450.00 | 33,050.00 | 32,250.00 | 33,000.00 | 33,000.00 | 1.69% | 153,966 |
| Sep 2, 2025 | 32,650.00 | 32,950.00 | 32,200.00 | 32,450.00 | 32,450.00 | -0.31% | 95,629 |
| Sep 1, 2025 | 32,650.00 | 33,250.00 | 32,400.00 | 32,550.00 | 32,550.00 | -0.46% | 136,359 |
| Aug 29, 2025 | 32,700.00 | 33,000.00 | 32,100.00 | 32,700.00 | 32,700.00 | 0.15% | 165,474 |
| Aug 28, 2025 | 32,850.00 | 33,150.00 | 32,400.00 | 32,650.00 | 32,650.00 | -1.06% | 157,167 |
| Aug 27, 2025 | 31,700.00 | 33,350.00 | 31,550.00 | 33,000.00 | 33,000.00 | 4.93% | 339,366 |
| Aug 26, 2025 | 31,300.00 | 32,000.00 | 31,250.00 | 31,450.00 | 31,450.00 | 0.32% | 177,956 |
| Aug 25, 2025 | 30,400.00 | 31,400.00 | 29,800.00 | 31,350.00 | 31,350.00 | 0.16% | 272,391 |
| Aug 22, 2025 | 31,300.00 | 31,500.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1.13% | 193,093 |
| Aug 21, 2025 | 32,100.00 | 32,100.00 | 30,800.00 | 30,950.00 | 30,950.00 | -2.98% | 220,053 |
| Aug 20, 2025 | 31,250.00 | 32,100.00 | 31,150.00 | 31,900.00 | 31,900.00 | 0.31% | 252,503 |
| Aug 19, 2025 | 29,900.00 | 32,550.00 | 29,900.00 | 31,800.00 | 31,800.00 | 7.80% | 1,106,965 |
| Aug 18, 2025 | 29,550.00 | 29,950.00 | 29,450.00 | 29,500.00 | 29,500.00 | -1.67% | 259,198 |
| Aug 14, 2025 | 29,650.00 | 30,300.00 | 29,300.00 | 30,000.00 | 30,000.00 | 1.18% | 581,398 |
| Aug 13, 2025 | 31,850.00 | 32,100.00 | 29,000.00 | 29,650.00 | 29,650.00 | -24.17% | 2,280,280 |
| Aug 12, 2025 | 39,900.00 | 40,900.00 | 38,900.00 | 39,100.00 | 39,100.00 | -2.25% | 228,356 |
| Aug 11, 2025 | 39,650.00 | 40,150.00 | 39,300.00 | 40,000.00 | 40,000.00 | 1.01% | 113,160 |
| Aug 8, 2025 | 39,550.00 | 40,000.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.25% | 75,938 |
| Aug 7, 2025 | 39,100.00 | 39,750.00 | 39,100.00 | 39,700.00 | 39,700.00 | 0.76% | 112,534 |
| Aug 6, 2025 | 39,200.00 | 39,400.00 | 38,750.00 | 39,400.00 | 39,400.00 | 1.03% | 48,646 |
| Aug 5, 2025 | 39,150.00 | 39,550.00 | 38,500.00 | 39,000.00 | 39,000.00 | -0.51% | 121,118 |
| Aug 4, 2025 | 38,800.00 | 40,250.00 | 38,650.00 | 39,200.00 | 39,200.00 | 1.03% | 192,989 |
| Aug 1, 2025 | 38,850.00 | 39,000.00 | 37,950.00 | 38,800.00 | 38,800.00 | -0.64% | 88,951 |
| Jul 31, 2025 | 38,000.00 | 39,400.00 | 38,000.00 | 39,050.00 | 39,050.00 | 2.76% | 112,480 |
| Jul 30, 2025 | 37,850.00 | 38,650.00 | 37,300.00 | 38,000.00 | 38,000.00 | -0.52% | 112,884 |
| Jul 29, 2025 | 38,050.00 | 38,450.00 | 37,850.00 | 38,200.00 | 38,200.00 | -0.52% | 81,527 |
| Jul 28, 2025 | 39,100.00 | 39,250.00 | 38,200.00 | 38,400.00 | 38,400.00 | - | 144,561 |
| Jul 25, 2025 | 37,000.00 | 38,850.00 | 36,950.00 | 38,400.00 | 38,400.00 | 4.92% | 209,536 |
| Jul 24, 2025 | 37,300.00 | 37,400.00 | 36,350.00 | 36,600.00 | 36,600.00 | -1.88% | 256,635 |
| Jul 23, 2025 | 38,900.00 | 38,900.00 | 35,550.00 | 37,300.00 | 37,300.00 | -3.37% | 394,055 |
| Jul 22, 2025 | 39,400.00 | 39,750.00 | 38,500.00 | 38,600.00 | 38,600.00 | -2.03% | 177,207 |
| Jul 21, 2025 | 39,650.00 | 39,850.00 | 39,100.00 | 39,400.00 | 39,400.00 | -0.13% | 91,325 |
| Jul 18, 2025 | 39,250.00 | 39,600.00 | 38,600.00 | 39,450.00 | 39,450.00 | -0.25% | 138,396 |
| Jul 17, 2025 | 38,650.00 | 39,750.00 | 38,450.00 | 39,550.00 | 39,550.00 | 2.59% | 155,114 |
| Jul 16, 2025 | 39,300.00 | 39,400.00 | 38,300.00 | 38,550.00 | 38,550.00 | -2.28% | 228,231 |
| Jul 15, 2025 | 39,900.00 | 40,800.00 | 39,300.00 | 39,450.00 | 39,450.00 | -2.83% | 276,238 |
| Jul 14, 2025 | 40,700.00 | 40,950.00 | 39,850.00 | 40,600.00 | 40,600.00 | -0.98% | 119,242 |
| Jul 11, 2025 | 41,000.00 | 41,550.00 | 40,550.00 | 41,000.00 | 41,000.00 | 0.99% | 107,848 |