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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,400	52,600	52,600	53,900	52,400	301,826
February 19, 2026	50,900	53,600	53,600	54,000	50,900	508,210
February 13, 2026	53,300	49,900	49,900	54,400	49,250	783,600
February 12, 2026	53,100	53,500	53,500	54,400	52,200	304,016
February 11, 2026	53,800	53,400	53,400	54,800	53,100	269,933
February 10, 2026	53,700	53,700	53,700	54,800	53,500	230,373
February 09, 2026	53,600	53,700	53,700	54,700	52,500	355,961
February 06, 2026	53,700	53,300	53,300	55,400	52,100	428,540
February 05, 2026	52,000	52,600	52,600	53,900	50,700	349,581
February 04, 2026	52,100	52,900	52,900	55,500	52,100	465,978
February 03, 2026	57,800	52,500	52,500	57,800	51,800	909,698
February 02, 2026	56,300	55,300	55,300	59,300	55,000	615,677
January 30, 2026	59,500	57,200	57,200	59,500	56,700	694,244
January 29, 2026	57,600	55,800	55,800	57,600	51,900	852,807
January 28, 2026	53,100	55,100	55,100	55,900	52,800	855,553
January 27, 2026	50,100	51,800	51,800	52,700	49,850	744,664
January 26, 2026	46,000	49,800	49,800	52,800	45,550	1.68M
January 23, 2026	43,450	43,950	43,950	44,050	42,800	422,527
January 22, 2026	42,450	42,950	42,950	43,900	42,250	361,232
January 21, 2026	40,950	40,550	40,550	41,300	40,400	230,076
January 20, 2026	40,250	41,600	41,600	41,800	40,050	316,837
January 19, 2026	39,000	40,450	40,450	40,800	38,600	168,745
January 16, 2026	39,800	39,350	39,350	40,000	39,050	190,904
January 15, 2026	40,000	39,900	39,900	40,250	39,700	111,609
January 14, 2026	39,550	40,250	40,250	41,050	39,550	243,890
January 13, 2026	38,800	39,700	39,700	40,250	38,800	203,095
January 12, 2026	38,100	39,100	39,100	39,500	37,800	208,323
January 09, 2026	38,150	37,750	37,750	38,500	37,700	102,826
January 08, 2026	37,600	38,050	38,050	38,450	37,500	224,116
January 07, 2026	37,850	37,650	37,650	38,100	37,400	135,881
January 06, 2026	37,600	38,200	38,200	38,450	37,550	129,033
January 05, 2026	40,000	37,700	37,700	40,300	37,500	374,803
January 02, 2026	37,450	39,800	39,800	40,200	37,450	354,775
December 30, 2025	36,950	37,400	37,400	37,800	36,950	110,595
December 29, 2025	37,100	37,200	37,200	37,400	36,850	117,365
December 26, 2025	37,400	37,100	37,100	38,300	37,000	150,032
December 24, 2025	36,150	37,350	37,350	37,350	35,900	148,322
December 23, 2025	36,450	36,150	36,150	36,550	35,950	114,473
December 22, 2025	36,400	36,200	36,200	36,700	36,150	106,912
December 19, 2025	36,600	36,350	36,350	36,800	36,050	282,839
December 18, 2025	37,350	36,550	36,550	37,400	36,400	150,549
December 17, 2025	37,400	37,350	37,350	37,600	36,800	148,692
December 16, 2025	37,350	37,450	37,450	37,650	37,050	198,353
December 15, 2025	37,350	37,700	37,700	37,700	36,900	114,399
December 12, 2025	37,450	37,500	37,500	37,800	37,050	119,781
December 11, 2025	37,900	37,300	37,300	38,150	36,950	370,984
December 10, 2025	36,700	37,700	37,700	37,700	36,350	265,816
December 09, 2025	37,500	37,150	37,150	37,650	36,800	479,700
December 08, 2025	38,150	37,750	37,750	38,400	37,600	117,528
December 05, 2025	38,650	38,650	38,650	38,700	37,950	119,538
December 04, 2025	38,300	38,700	38,700	39,800	38,300	225,356
December 03, 2025	38,800	38,350	38,350	38,950	38,200	107,211
December 02, 2025	37,700	38,700	38,700	38,800	37,650	142,914
December 01, 2025	36,350	38,050	38,050	38,400	36,100	245,836
November 28, 2025	35,900	36,150	36,150	36,550	35,850	131,329
November 27, 2025	36,000	35,550	35,550	36,000	35,400	100,182
November 26, 2025	36,400	36,100	36,100	36,750	36,000	127,088
November 25, 2025	37,100	36,150	36,150	37,450	36,050	155,066
November 24, 2025	37,900	37,150	37,150	38,400	37,000	182,748
November 21, 2025	37,650	37,750	37,750	37,950	37,000	173,636

Pearl Abyss Corp. (263750.KQ) KOE