Pearl Abyss Corp. (KOSDAQ:263750)
South Korea
· Delayed Price · Currency is KRW 59,800
-800 (-1.32%)
Apr 29, 2026, 1:50 PM KST
Pearl Abyss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59,700.00 | 61,900.00 | 59,500.00 | 61,600.00 | - | 2.33% | 210,752 |
| Apr 27, 2026 | 59,400.00 | 61,700.00 | 58,700.00 | 60,200.00 | 60,200.00 | 5.61% | 1,052,139 |
| Apr 24, 2026 | 55,600.00 | 58,600.00 | 55,600.00 | 57,000.00 | 57,000.00 | 2.52% | 794,083 |
| Apr 23, 2026 | 57,200.00 | 57,700.00 | 54,600.00 | 55,600.00 | 55,600.00 | -3.64% | 835,961 |
| Apr 22, 2026 | 54,700.00 | 58,700.00 | 54,100.00 | 57,700.00 | 57,700.00 | 6.07% | 1,447,753 |
| Apr 21, 2026 | 53,700.00 | 55,100.00 | 53,300.00 | 54,400.00 | 54,400.00 | 0.74% | 617,819 |
| Apr 20, 2026 | 54,700.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.18% | 482,700 |
| Apr 17, 2026 | 54,900.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | -2.17% | 1,063,880 |
| Apr 16, 2026 | 57,700.00 | 58,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | -1.25% | 1,297,787 |
| Apr 15, 2026 | 57,300.00 | 57,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | -3.28% | 808,178 |
| Apr 14, 2026 | 57,400.00 | 59,300.00 | 57,100.00 | 57,900.00 | 57,900.00 | 0.35% | 795,942 |
| Apr 13, 2026 | 57,800.00 | 58,100.00 | 55,200.00 | 57,700.00 | 57,700.00 | 3.78% | 1,251,209 |
| Apr 10, 2026 | 55,800.00 | 56,300.00 | 54,400.00 | 55,600.00 | 55,600.00 | -1.59% | 844,444 |
| Apr 9, 2026 | 57,100.00 | 57,500.00 | 55,000.00 | 56,500.00 | 56,500.00 | - | 1,332,217 |
| Apr 8, 2026 | 58,600.00 | 58,800.00 | 55,200.00 | 56,500.00 | 56,500.00 | -1.57% | 1,362,628 |
| Apr 7, 2026 | 58,400.00 | 59,800.00 | 55,800.00 | 57,400.00 | 57,400.00 | -4.65% | 1,500,553 |
| Apr 6, 2026 | 64,000.00 | 64,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | -4.75% | 1,228,954 |
| Apr 3, 2026 | 66,400.00 | 66,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | -4.53% | 1,411,302 |
| Apr 2, 2026 | 72,200.00 | 72,600.00 | 65,300.00 | 66,200.00 | 66,200.00 | -8.06% | 2,023,614 |
| Apr 1, 2026 | 65,600.00 | 77,400.00 | 65,500.00 | 72,000.00 | 72,000.00 | 4.35% | 4,800,757 |
| Mar 31, 2026 | 66,500.00 | 70,500.00 | 65,900.00 | 69,000.00 | 69,000.00 | 2.07% | 2,946,835 |
| Mar 30, 2026 | 63,800.00 | 69,500.00 | 61,200.00 | 67,600.00 | 67,600.00 | 14.97% | 5,594,611 |
| Mar 27, 2026 | 51,600.00 | 59,900.00 | 51,600.00 | 58,800.00 | 58,800.00 | 15.75% | 8,603,109 |
| Mar 26, 2026 | 54,900.00 | 54,900.00 | 49,000.00 | 50,800.00 | 50,800.00 | 1.20% | 3,462,613 |
| Mar 25, 2026 | 44,950.00 | 52,300.00 | 44,850.00 | 50,200.00 | 50,200.00 | 23.34% | 8,272,972 |
| Mar 24, 2026 | 42,450.00 | 42,750.00 | 39,800.00 | 40,700.00 | 40,700.00 | -2.51% | 1,692,686 |
| Mar 23, 2026 | 43,150.00 | 43,800.00 | 40,800.00 | 41,750.00 | 41,750.00 | 0.60% | 3,531,311 |
| Mar 20, 2026 | 44,400.00 | 44,900.00 | 40,200.00 | 41,500.00 | 41,500.00 | -9.78% | 7,656,379 |
| Mar 19, 2026 | 47,800.00 | 47,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | -29.88% | 4,316,087 |
| Mar 18, 2026 | 65,500.00 | 66,900.00 | 60,500.00 | 65,600.00 | 65,600.00 | 3.14% | 1,375,680 |
| Mar 17, 2026 | 66,400.00 | 66,500.00 | 62,500.00 | 63,600.00 | 63,600.00 | -7.15% | 1,122,542 |
| Mar 16, 2026 | 69,300.00 | 71,500.00 | 66,100.00 | 68,500.00 | 68,500.00 | 4.10% | 1,238,739 |
| Mar 13, 2026 | 63,200.00 | 67,500.00 | 61,300.00 | 65,800.00 | 65,800.00 | 9.48% | 1,714,249 |
| Mar 12, 2026 | 61,100.00 | 62,000.00 | 59,100.00 | 60,100.00 | 60,100.00 | -2.12% | 794,782 |
| Mar 11, 2026 | 65,100.00 | 66,900.00 | 61,000.00 | 61,400.00 | 61,400.00 | -4.81% | 862,313 |
| Mar 10, 2026 | 66,200.00 | 70,600.00 | 63,000.00 | 64,500.00 | 64,500.00 | -2.42% | 1,468,341 |
| Mar 9, 2026 | 57,700.00 | 67,300.00 | 56,800.00 | 66,100.00 | 66,100.00 | 12.41% | 2,019,298 |
| Mar 6, 2026 | 53,500.00 | 59,500.00 | 53,400.00 | 58,800.00 | 58,800.00 | 7.10% | 919,325 |
| Mar 5, 2026 | 58,200.00 | 58,900.00 | 50,500.00 | 54,900.00 | 54,900.00 | 1.67% | 1,350,504 |
| Mar 4, 2026 | 60,500.00 | 61,800.00 | 53,100.00 | 54,000.00 | 54,000.00 | -10.00% | 1,085,326 |
| Mar 3, 2026 | 57,900.00 | 64,000.00 | 57,100.00 | 60,000.00 | 60,000.00 | 11.94% | 1,840,184 |
| Feb 27, 2026 | 50,500.00 | 54,300.00 | 50,200.00 | 53,600.00 | 53,600.00 | 4.69% | 470,516 |
| Feb 26, 2026 | 52,100.00 | 52,700.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.20% | 295,125 |
| Feb 25, 2026 | 49,850.00 | 51,700.00 | 49,000.00 | 51,100.00 | 51,100.00 | 3.34% | 393,681 |
| Feb 24, 2026 | 50,500.00 | 50,800.00 | 48,900.00 | 49,450.00 | 49,450.00 | -3.42% | 435,645 |
| Feb 23, 2026 | 52,900.00 | 53,500.00 | 51,000.00 | 51,200.00 | 51,200.00 | -2.66% | 300,419 |
| Feb 20, 2026 | 53,400.00 | 53,900.00 | 52,400.00 | 52,600.00 | 52,600.00 | -1.87% | 296,102 |
| Feb 19, 2026 | 50,900.00 | 54,000.00 | 50,900.00 | 53,600.00 | 53,600.00 | 7.41% | 503,188 |
| Feb 13, 2026 | 53,300.00 | 54,400.00 | 49,250.00 | 49,900.00 | 49,900.00 | -6.73% | 796,402 |
| Feb 12, 2026 | 53,100.00 | 54,400.00 | 52,200.00 | 53,500.00 | 53,500.00 | 0.19% | 261,484 |
| Feb 11, 2026 | 53,800.00 | 54,800.00 | 53,100.00 | 53,400.00 | 53,400.00 | -0.56% | 269,933 |
| Feb 10, 2026 | 53,700.00 | 54,800.00 | 53,500.00 | 53,700.00 | 53,700.00 | - | 220,793 |
| Feb 9, 2026 | 53,600.00 | 54,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 0.75% | 352,701 |
| Feb 6, 2026 | 53,700.00 | 55,400.00 | 52,100.00 | 53,300.00 | 53,300.00 | 1.33% | 421,668 |
| Feb 5, 2026 | 52,000.00 | 53,900.00 | 50,700.00 | 52,600.00 | 52,600.00 | -0.57% | 349,581 |
| Feb 4, 2026 | 52,100.00 | 55,500.00 | 52,100.00 | 52,900.00 | 52,900.00 | 0.76% | 450,897 |
| Feb 3, 2026 | 57,800.00 | 57,800.00 | 51,800.00 | 52,500.00 | 52,500.00 | -5.06% | 909,770 |
| Feb 2, 2026 | 56,300.00 | 59,300.00 | 55,000.00 | 55,300.00 | 55,300.00 | -3.32% | 615,677 |
| Jan 30, 2026 | 59,500.00 | 59,500.00 | 56,700.00 | 57,200.00 | 57,200.00 | 2.51% | 724,857 |
| Jan 29, 2026 | 57,600.00 | 57,600.00 | 51,900.00 | 55,800.00 | 55,800.00 | 1.27% | 829,881 |
| Jan 28, 2026 | 53,100.00 | 55,900.00 | 52,800.00 | 55,100.00 | 55,100.00 | 6.37% | 839,020 |
| Jan 27, 2026 | 50,100.00 | 52,700.00 | 49,850.00 | 51,800.00 | 51,800.00 | 4.02% | 725,744 |
| Jan 26, 2026 | 46,000.00 | 52,800.00 | 45,550.00 | 49,800.00 | 49,800.00 | 13.31% | 1,675,767 |
| Jan 23, 2026 | 43,450.00 | 44,050.00 | 42,800.00 | 43,950.00 | 43,950.00 | 2.33% | 409,265 |
| Jan 22, 2026 | 42,450.00 | 43,900.00 | 42,250.00 | 42,950.00 | 42,950.00 | 5.92% | 349,591 |
| Jan 21, 2026 | 40,950.00 | 41,300.00 | 40,400.00 | 40,550.00 | 40,550.00 | -2.52% | 237,265 |
| Jan 20, 2026 | 40,250.00 | 41,800.00 | 40,050.00 | 41,600.00 | 41,600.00 | 2.84% | 315,530 |
| Jan 19, 2026 | 39,000.00 | 40,800.00 | 38,600.00 | 40,450.00 | 40,450.00 | 2.80% | 168,745 |
| Jan 16, 2026 | 39,800.00 | 40,000.00 | 39,050.00 | 39,350.00 | 39,350.00 | -1.38% | 185,268 |
| Jan 15, 2026 | 40,000.00 | 40,250.00 | 39,700.00 | 39,900.00 | 39,900.00 | -0.87% | 108,042 |
| Jan 14, 2026 | 39,550.00 | 41,050.00 | 39,550.00 | 40,250.00 | 40,250.00 | 1.39% | 243,890 |
| Jan 13, 2026 | 38,800.00 | 40,250.00 | 38,800.00 | 39,700.00 | 39,700.00 | 1.53% | 203,095 |
| Jan 12, 2026 | 38,100.00 | 39,500.00 | 37,800.00 | 39,100.00 | 39,100.00 | 3.58% | 208,323 |
| Jan 9, 2026 | 38,150.00 | 38,500.00 | 37,700.00 | 37,750.00 | 37,750.00 | -0.79% | 98,172 |
| Jan 8, 2026 | 37,600.00 | 38,450.00 | 37,500.00 | 38,050.00 | 38,050.00 | 1.06% | 185,092 |
| Jan 7, 2026 | 37,850.00 | 38,100.00 | 37,400.00 | 37,650.00 | 37,650.00 | -1.44% | 135,881 |
| Jan 6, 2026 | 37,600.00 | 38,450.00 | 37,550.00 | 38,200.00 | 38,200.00 | 1.33% | 132,857 |
| Jan 5, 2026 | 40,000.00 | 40,300.00 | 37,500.00 | 37,700.00 | 37,700.00 | -5.28% | 374,803 |
| Jan 2, 2026 | 37,450.00 | 40,200.00 | 37,450.00 | 39,800.00 | 39,800.00 | 6.42% | 365,359 |
| Dec 30, 2025 | 36,950.00 | 37,800.00 | 36,950.00 | 37,400.00 | 37,400.00 | 0.54% | 102,811 |
| Dec 29, 2025 | 37,100.00 | 37,400.00 | 36,850.00 | 37,200.00 | 37,200.00 | 0.27% | 117,365 |
| Dec 26, 2025 | 37,400.00 | 38,300.00 | 37,000.00 | 37,100.00 | 37,100.00 | -0.67% | 150,032 |
| Dec 24, 2025 | 36,150.00 | 37,350.00 | 35,900.00 | 37,350.00 | 37,350.00 | 3.32% | 148,322 |
| Dec 23, 2025 | 36,450.00 | 36,550.00 | 35,950.00 | 36,150.00 | 36,150.00 | -0.14% | 114,473 |
| Dec 22, 2025 | 36,400.00 | 36,700.00 | 36,150.00 | 36,200.00 | 36,200.00 | -0.41% | 106,912 |
| Dec 19, 2025 | 36,600.00 | 36,800.00 | 36,050.00 | 36,350.00 | 36,350.00 | -0.55% | 282,839 |
| Dec 18, 2025 | 37,350.00 | 37,400.00 | 36,400.00 | 36,550.00 | 36,550.00 | -2.14% | 147,306 |
| Dec 17, 2025 | 37,400.00 | 37,600.00 | 36,800.00 | 37,350.00 | 37,350.00 | -0.27% | 148,692 |
| Dec 16, 2025 | 37,350.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,450.00 | -0.66% | 198,352 |
| Dec 15, 2025 | 37,350.00 | 37,700.00 | 36,900.00 | 37,700.00 | 37,700.00 | 0.53% | 112,614 |
| Dec 12, 2025 | 37,450.00 | 37,800.00 | 37,050.00 | 37,500.00 | 37,500.00 | 0.54% | 119,056 |
| Dec 11, 2025 | 37,900.00 | 38,150.00 | 36,950.00 | 37,300.00 | 37,300.00 | -1.06% | 261,836 |
| Dec 10, 2025 | 36,700.00 | 37,700.00 | 36,350.00 | 37,700.00 | 37,700.00 | 1.48% | 250,102 |
| Dec 9, 2025 | 37,500.00 | 37,650.00 | 36,800.00 | 37,150.00 | 37,150.00 | -1.59% | 129,700 |
| Dec 8, 2025 | 38,150.00 | 38,400.00 | 37,600.00 | 37,750.00 | 37,750.00 | -2.33% | 113,356 |
| 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 |