Pearl Abyss Corp. - 263750.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	38,400	38,700	38,700	39,500	38,050	403,975
November 12, 2025	38,450	38,900	38,900	39,900	37,550	912,395
November 11, 2025	36,400	35,900	35,900	36,950	35,700	203,865
November 10, 2025	35,600	36,750	36,750	37,100	35,600	321,437
November 07, 2025	34,700	35,900	35,900	35,950	34,250	233,308
November 06, 2025	34,950	34,400	34,400	35,250	34,200	106,999
November 05, 2025	35,500	34,800	34,800	35,650	34,150	213,642
November 04, 2025	34,750	35,650	35,650	36,000	34,600	273,300
November 03, 2025	35,050	34,900	34,900	35,550	34,550	171,320
October 31, 2025	34,500	34,600	34,600	34,900	34,350	142,255
October 30, 2025	34,000	34,200	34,200	34,700	33,950	161,683
October 29, 2025	34,900	34,300	34,300	35,000	33,850	219,447
October 28, 2025	34,700	34,900	34,900	35,200	34,700	126,841
October 27, 2025	34,600	34,950	34,950	35,250	34,550	142,270
October 24, 2025	35,300	35,000	35,000	35,400	34,500	214,755
October 23, 2025	35,800	35,150	35,150	35,900	34,950	179,429
October 22, 2025	36,500	36,050	36,050	36,600	36,000	102,567
October 21, 2025	36,450	36,700	36,700	37,050	36,250	174,058
October 20, 2025	35,400	36,500	36,500	36,950	35,050	284,002
October 17, 2025	35,150	35,550	35,550	36,150	35,050	199,610
October 16, 2025	35,750	35,750	35,750	36,000	35,450	117,782
October 15, 2025	35,700	35,750	35,750	35,950	35,450	100,053
October 14, 2025	36,000	35,800	35,800	36,300	35,250	176,761
October 13, 2025	35,400	35,950	35,950	36,500	34,750	167,261
October 10, 2025	35,000	35,400	35,400	35,750	34,650	134,017
October 02, 2025	35,100	34,550	34,550	35,300	34,550	143,910
October 01, 2025	35,450	34,900	34,900	35,500	34,900	110,474
September 30, 2025	36,050	35,450	35,450	36,550	35,300	216,831
September 29, 2025	36,300	36,450	36,450	37,400	36,300	259,173
September 26, 2025	36,500	35,650	35,650	36,650	35,500	205,310
September 25, 2025	38,200	36,700	36,700	38,350	36,100	919,542
September 24, 2025	35,050	34,350	34,350	35,350	34,200	116,540
September 23, 2025	34,550	34,750	34,750	34,850	34,100	127,861
September 22, 2025	34,650	34,600	34,600	34,900	34,400	114,894
September 19, 2025	34,300	34,700	34,700	35,050	34,250	287,470
September 18, 2025	34,300	34,500	34,500	34,800	33,950	219,599
September 17, 2025	33,500	34,600	34,600	34,750	33,400	280,818
September 16, 2025	34,050	33,500	33,500	34,100	33,050	247,753
September 15, 2025	34,000	34,050	34,050	34,450	33,850	150,492
September 12, 2025	33,950	34,400	34,400	34,800	33,450	251,155
September 11, 2025	34,300	33,700	33,700	34,500	33,100	422,492
September 10, 2025	33,650	34,100	34,100	36,900	33,550	923,106
September 09, 2025	32,750	33,050	33,050	33,300	32,400	130,731
September 08, 2025	32,650	32,650	32,650	32,650	32,100	106,151
September 05, 2025	32,900	32,600	32,600	32,900	32,550	95,894
September 04, 2025	32,800	32,800	32,800	32,950	32,600	111,311
September 03, 2025	32,450	33,000	33,000	33,050	32,250	156,260
September 02, 2025	32,650	32,450	32,450	32,950	32,200	98,389
September 01, 2025	32,650	32,550	32,550	33,250	32,400	136,359
August 29, 2025	32,700	32,700	32,700	33,000	32,100	165,474
August 28, 2025	32,850	32,650	32,650	33,150	32,400	157,167
August 27, 2025	31,700	33,000	33,000	33,350	31,550	339,366
August 26, 2025	31,300	31,450	31,450	32,000	31,250	186,318
August 25, 2025	30,400	31,350	31,350	31,400	29,800	272,391
August 22, 2025	31,300	31,300	31,300	31,500	30,600	193,093
August 21, 2025	32,100	30,950	30,950	32,100	30,800	220,053
August 20, 2025	31,250	31,900	31,900	32,100	31,150	260,242
August 19, 2025	29,900	31,800	31,800	32,550	29,900	1.12M
August 18, 2025	29,550	29,500	29,500	29,950	29,450	253,288
August 14, 2025	29,650	30,000	30,000	30,300	29,300	581,398

Pearl Abyss Corp. (263750.KQ) KOE