PearlAbyss Corp. 263750
KRX · South Korea · Technology Services
KRW 33,550.00+450.00 (+1.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 33,550.00 | +1.36% | KRW 32,300.00 | KRW 33,800.00 | KRW 32,000.00 | 226.24K |
| 2026-09-30 | KRW 33,100.00 | +1.38% | KRW 32,850.00 | KRW 33,500.00 | KRW 32,800.00 | 267.73K |
| 2026-09-29 | KRW 32,650.00 | -1.80% | KRW 33,000.00 | KRW 33,300.00 | KRW 32,350.00 | 184.93K |
| 2026-09-28 | KRW 33,250.00 | -1.92% | KRW 33,700.00 | KRW 34,200.00 |
| KRW 33,100.00 |
| 225.27K |
| 2026-09-23 | KRW 33,900.00 | -0.73% | KRW 34,100.00 | KRW 34,400.00 | KRW 33,550.00 | 125.16K |
| 2026-09-22 | KRW 34,150.00 | -1.73% | KRW 34,800.00 | KRW 35,650.00 | KRW 34,000.00 | 218.98K |
| 2026-09-21 | KRW 34,750.00 | -0.29% | KRW 34,550.00 | KRW 35,100.00 | KRW 34,150.00 | 204.24K |
| 2026-09-18 | KRW 34,850.00 | +2.05% | KRW 34,550.00 | KRW 34,850.00 | KRW 34,150.00 | 271.47K |
| 2026-09-17 | KRW 34,150.00 | -1.73% | KRW 35,050.00 | KRW 35,050.00 | KRW 34,100.00 | 88.11K |
| 2026-09-16 | KRW 34,750.00 | -2.66% | KRW 35,600.00 | KRW 35,650.00 | KRW 34,450.00 | 204.74K |
| 2026-09-15 | KRW 35,700.00 | +3.18% | KRW 34,600.00 | KRW 36,100.00 | KRW 34,000.00 | 274.72K |
| 2026-09-14 | KRW 34,600.00 | -1.98% | KRW 34,650.00 | KRW 35,250.00 | KRW 34,300.00 | 218.97K |
| 2026-09-11 | KRW 35,300.00 | -2.49% | KRW 35,100.00 | KRW 35,850.00 | KRW 34,900.00 | 279.39K |
| 2026-09-10 | KRW 36,200.00 | +2.99% | KRW 35,000.00 | KRW 36,200.00 | KRW 34,350.00 | 431.44K |
| 2026-09-09 | KRW 35,150.00 | -0.28% | KRW 35,250.00 | KRW 35,650.00 | KRW 34,700.00 | 286.63K |
| 2026-09-08 | KRW 35,250.00 | +5.22% | KRW 33,400.00 | KRW 36,000.00 | KRW 33,150.00 | 459.12K |
| 2026-09-07 | KRW 33,500.00 | -2.90% | KRW 34,550.00 | KRW 34,550.00 | KRW 33,100.00 | 309.76K |
| 2026-09-04 | KRW 34,500.00 | +11.47% | KRW 32,950.00 | KRW 35,250.00 | KRW 32,500.00 | 1.06M |
| 2026-09-03 | KRW 30,950.00 | +0.98% | KRW 30,750.00 | KRW 31,450.00 | KRW 30,500.00 | 229.59K |
| 2026-09-02 | KRW 30,650.00 | -2.23% | KRW 30,900.00 | KRW 31,400.00 | KRW 30,650.00 | 159.08K |
| 2026-09-01 | KRW 31,350.00 | -0.79% | KRW 31,450.00 | KRW 31,800.00 | KRW 31,150.00 | 202.47K |
| 2026-08-31 | KRW 31,600.00 | -2.77% | KRW 31,700.00 | KRW 32,050.00 | KRW 31,125.00 | 264.80K |
| 2026-08-28 | KRW 32,500.00 | +3.01% | KRW 31,700.00 | KRW 32,800.00 | KRW 31,550.00 | 216.72K |
| 2026-08-27 | KRW 31,550.00 | -2.77% | KRW 32,550.00 | KRW 32,800.00 | KRW 31,450.00 | 360.70K |
| 2026-08-26 | KRW 32,450.00 | -2.11% | KRW 33,100.00 | KRW 33,750.00 | KRW 32,400.00 | 361.17K |
| 2026-08-25 | KRW 33,150.00 | +2.95% | KRW 32,250.00 | KRW 33,200.00 | KRW 31,650.00 | 512.17K |
| 2026-08-24 | KRW 32,200.00 | 0.00% | KRW 31,800.00 | KRW 32,700.00 | KRW 31,800.00 | 377.39K |
| 2026-08-21 | KRW 32,200.00 | +0.47% | KRW 31,500.00 | KRW 32,350.00 | KRW 31,300.00 | 418.50K |
| 2026-08-20 | KRW 32,050.00 | +4.40% | KRW 30,950.00 | KRW 32,250.00 | KRW 30,950.00 | 614.01K |
| 2026-08-19 | KRW 30,700.00 | +0.49% | KRW 30,100.00 | KRW 31,300.00 | KRW 29,450.00 | 627.78K |
| 2026-08-18 | KRW 30,550.00 | -2.24% | KRW 31,250.00 | KRW 31,300.00 | KRW 30,250.00 | 570.77K |
| 2026-08-14 | KRW 31,250.00 | -0.79% | KRW 31,100.00 | KRW 32,100.00 | KRW 30,950.00 | 758.49K |
| 2026-08-13 | KRW 31,500.00 | -0.16% | KRW 31,150.00 | KRW 32,050.00 | KRW 30,800.00 | 935.96K |
| 2026-08-12 | KRW 31,550.00 | -14.50% | KRW 34,250.00 | KRW 34,250.00 | KRW 31,350.00 | 2.34M |
| 2026-08-11 | KRW 36,900.00 | +2.07% | KRW 37,500.00 | KRW 37,600.00 | KRW 35,700.00 | 502.69K |
| 2026-08-10 | KRW 36,150.00 | +1.54% | KRW 36,000.00 | KRW 36,500.00 | KRW 35,300.00 | 215.61K |
| 2026-08-07 | KRW 35,600.00 | +1.14% | KRW 35,200.00 | KRW 36,050.00 | KRW 34,550.00 | 190.93K |
| 2026-08-06 | KRW 35,200.00 | +1.59% | KRW 34,700.00 | KRW 35,600.00 | KRW 34,150.00 | 188.22K |
| 2026-08-05 | KRW 34,650.00 | -2.67% | KRW 35,800.00 | KRW 35,900.00 | KRW 34,650.00 | 233.12K |
| 2026-08-04 | KRW 35,600.00 | +5.17% | KRW 33,700.00 | KRW 35,700.00 | KRW 33,700.00 | 289.00K |
| 2026-08-03 | KRW 33,850.00 | +1.96% | KRW 32,900.00 | KRW 34,750.00 | KRW 32,700.00 | 258.56K |
| 2026-07-31 | KRW 33,200.00 | +3.43% | KRW 32,900.00 | KRW 33,700.00 | KRW 32,350.00 | 247.30K |
| 2026-07-30 | KRW 32,100.00 | -2.28% | KRW 31,250.00 | KRW 33,450.00 | KRW 31,250.00 | 249.29K |
| 2026-07-29 | KRW 32,850.00 | -1.79% | KRW 33,500.00 | KRW 33,800.00 | KRW 30,200.00 | 527.86K |
| 2026-07-28 | KRW 33,450.00 | -5.11% | KRW 34,800.00 | KRW 35,350.00 | KRW 33,000.00 | 304.37K |
| 2026-07-27 | KRW 35,250.00 | +7.14% | KRW 33,650.00 | KRW 35,450.00 | KRW 33,200.00 | 265.71K |
| 2026-07-24 | KRW 32,900.00 | -3.94% | KRW 33,650.00 | KRW 33,850.00 | KRW 32,750.00 | 192.31K |
| 2026-07-23 | KRW 34,250.00 | +3.63% | KRW 33,050.00 | KRW 34,300.00 | KRW 32,900.00 | 213.56K |
| 2026-07-22 | KRW 33,050.00 | -0.90% | KRW 33,450.00 | KRW 34,200.00 | KRW 32,950.00 | 156.54K |
| 2026-07-21 | KRW 33,350.00 | +1.68% | KRW 32,450.00 | KRW 33,700.00 | KRW 32,050.00 | 164.18K |
| 2026-07-20 | KRW 32,800.00 | -3.95% | KRW 33,650.00 | KRW 33,800.00 | KRW 32,600.00 | 176.12K |
| 2026-07-16 | KRW 34,150.00 | -1.30% | KRW 34,350.00 | KRW 34,900.00 | KRW 33,750.00 | 194.87K |
| 2026-07-15 | KRW 34,600.00 | +1.32% | KRW 34,500.00 | KRW 35,150.00 | KRW 34,050.00 | 213.14K |
| 2026-07-14 | KRW 34,150.00 | -2.71% | KRW 34,800.00 | KRW 35,150.00 | KRW 33,600.00 | 265.04K |
| 2026-07-13 | KRW 35,100.00 | -5.26% | KRW 37,700.00 | KRW 38,250.00 | KRW 35,000.00 | 234.53K |
| 2026-07-10 | KRW 37,050.00 | +1.65% | KRW 36,650.00 | KRW 38,100.00 | KRW 36,650.00 | 249.37K |
| 2026-07-09 | KRW 36,450.00 | +0.28% | KRW 36,100.00 | KRW 37,250.00 | KRW 35,550.00 | 391.62K |
| 2026-07-08 | KRW 36,350.00 | -2.68% | KRW 36,650.00 | KRW 37,550.00 | KRW 35,900.00 | 247.98K |
| 2026-07-07 | KRW 37,350.00 | +2.61% | KRW 36,200.00 | KRW 38,050.00 | KRW 36,100.00 | 342.35K |
| 2026-07-06 | KRW 36,400.00 | +0.28% | KRW 36,200.00 | KRW 37,000.00 | KRW 35,650.00 | 210.25K |
| 2026-07-03 | KRW 36,300.00 | -3.20% | KRW 37,450.00 | KRW 37,800.00 | KRW 35,700.00 | 258.58K |
| 2026-07-02 | KRW 37,500.00 | -0.66% | KRW 36,950.00 | KRW 38,800.00 | KRW 36,900.00 | 314.79K |
| 2026-07-01 | KRW 37,750.00 | +4.28% | KRW 36,300.00 | KRW 38,650.00 | KRW 36,150.00 | 307.97K |
| 2026-06-30 | KRW 36,200.00 | -1.76% | KRW 36,850.00 | KRW 38,000.00 | KRW 36,150.00 | 302.22K |
| 2026-06-29 | KRW 36,850.00 | +7.91% | KRW 33,300.00 | KRW 36,950.00 | KRW 33,300.00 | 364.02K |
| 2026-06-26 | KRW 34,150.00 | -3.39% | KRW 35,000.00 | KRW 35,300.00 | KRW 33,450.00 | 451.49K |
| 2026-06-25 | KRW 35,350.00 | -2.62% | KRW 35,950.00 | KRW 36,850.00 | KRW 35,350.00 | 324.30K |
| 2026-06-24 | KRW 36,300.00 | -0.14% | KRW 36,050.00 | KRW 36,900.00 | KRW 35,400.00 | 335.87K |
| 2026-06-23 | KRW 36,350.00 | -4.59% | KRW 37,950.00 | KRW 38,350.00 | KRW 36,200.00 | 457.41K |
| 2026-06-22 | KRW 38,100.00 | -3.42% | KRW 40,150.00 | KRW 40,450.00 | KRW 38,100.00 | 442.92K |
| 2026-06-19 | KRW 39,450.00 | +1.15% | KRW 39,150.00 | KRW 39,450.00 | KRW 37,900.00 | 439.69K |
| 2026-06-18 | KRW 39,000.00 | -3.11% | KRW 40,000.00 | KRW 40,150.00 | KRW 39,000.00 | 241.31K |
| 2026-06-17 | KRW 40,250.00 | +0.25% | KRW 39,900.00 | KRW 40,900.00 | KRW 39,250.00 | 314.77K |
| 2026-06-16 | KRW 40,150.00 | +0.38% | KRW 40,050.00 | KRW 41,050.00 | KRW 39,850.00 | 347.00K |
| 2026-06-15 | KRW 40,000.00 | -2.79% | KRW 41,200.00 | KRW 41,300.00 | KRW 40,000.00 | 397.91K |
| 2026-06-12 | KRW 41,150.00 | +0.24% | KRW 41,850.00 | KRW 42,050.00 | KRW 40,800.00 | 441.21K |
| 2026-06-11 | KRW 41,050.00 | +2.37% | KRW 39,100.00 | KRW 41,050.00 | KRW 38,600.00 | 731.18K |
| 2026-06-10 | KRW 40,100.00 | +3.89% | KRW 42,050.00 | KRW 42,450.00 | KRW 39,350.00 | 81 |
| 2026-06-09 | KRW 38,600.00 | +0.26% | KRW 38,100.00 | KRW 39,550.00 | KRW 37,550.00 | 559.05K |
| 2026-06-08 | KRW 38,500.00 | -4.94% | KRW 37,700.00 | KRW 39,500.00 | KRW 37,700.00 | 526.92K |
| 2026-06-05 | KRW 40,500.00 | -4.26% | KRW 41,700.00 | KRW 41,800.00 | KRW 40,350.00 | 421.35K |
| 2026-06-04 | KRW 42,300.00 | -1.40% | KRW 43,050.00 | KRW 43,500.00 | KRW 41,950.00 | 405.20K |
| 2026-06-02 | KRW 42,900.00 | -1.61% | KRW 42,150.00 | KRW 43,300.00 | KRW 41,600.00 | 593.59K |
| 2026-06-01 | KRW 43,600.00 | -0.11% | KRW 43,000.00 | KRW 44,900.00 | KRW 42,250.00 | 554.85K |
| 2026-05-29 | KRW 43,650.00 | -0.57% | KRW 43,800.00 | KRW 44,150.00 | KRW 42,300.00 | 571.65K |
| 2026-05-28 | KRW 43,900.00 | -0.90% | KRW 44,300.00 | KRW 45,050.00 | KRW 43,150.00 | 462.75K |
| 2026-05-27 | KRW 44,300.00 | -1.88% | KRW 44,200.00 | KRW 45,500.00 | KRW 43,550.00 | 667.43K |
| 2026-05-26 | KRW 45,150.00 | -1.95% | KRW 46,050.00 | KRW 46,400.00 | KRW 44,300.00 | 679.47K |
| 2026-05-22 | KRW 46,050.00 | +1.32% | KRW 45,300.00 | KRW 47,000.00 | KRW 45,100.00 | 688.28K |
| 2026-05-21 | KRW 45,450.00 | +0.11% | KRW 45,700.00 | KRW 46,750.00 | KRW 45,350.00 | 562.91K |