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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	31,850	29,650	29,650	32,100	29,000	2.31M
August 12, 2025	39,900	39,100	39,100	40,900	38,900	233,822
August 11, 2025	39,650	40,000	40,000	40,150	39,300	118,695
August 08, 2025	39,550	39,600	39,600	40,000	39,300	80,039
August 07, 2025	39,100	39,700	39,700	39,750	39,100	112,534
August 06, 2025	39,200	39,400	39,400	39,400	38,750	48,646
August 05, 2025	39,150	39,000	39,000	39,550	38,500	125,018
August 04, 2025	38,800	39,200	39,200	40,250	38,650	198,710
August 01, 2025	38,850	38,800	38,800	39,000	37,950	94,186
July 31, 2025	38,000	39,050	39,050	39,400	38,000	124,942
July 30, 2025	37,850	38,000	38,000	38,650	37,300	112,884
July 29, 2025	38,050	38,200	38,200	38,450	37,850	81,527
July 28, 2025	39,100	38,400	38,400	39,250	38,200	144,561
July 25, 2025	37,000	38,400	38,400	38,850	36,950	215,670
July 24, 2025	37,300	36,600	36,600	37,400	36,350	262,163
July 23, 2025	38,900	37,300	37,300	38,900	35,550	394,055
July 22, 2025	39,400	38,600	38,600	39,750	38,500	177,207
July 21, 2025	39,650	39,400	39,400	39,850	39,100	91,325
July 18, 2025	39,250	39,450	39,450	39,600	38,600	150,354
July 17, 2025	38,650	39,550	39,550	39,750	38,450	155,114
July 16, 2025	39,300	38,550	38,550	39,400	38,300	237,256
July 15, 2025	39,900	39,450	39,450	40,800	39,300	284,373
July 14, 2025	40,700	40,600	40,600	40,950	39,850	122,555
July 11, 2025	41,000	41,000	41,000	41,550	40,550	112,721
July 10, 2025	40,900	40,600	40,600	41,200	40,400	269,133
July 09, 2025	40,750	40,950	40,950	41,850	40,500	133,209
July 08, 2025	40,900	41,000	41,000	41,600	40,700	97,660
July 07, 2025	41,600	40,850	40,850	41,900	40,600	110,912
July 04, 2025	41,500	41,600	41,600	42,600	41,400	170,543
July 03, 2025	41,850	41,900	41,900	42,300	41,600	87,437
July 02, 2025	42,450	41,650	41,650	43,100	41,550	124,684
July 01, 2025	42,300	42,600	42,600	43,200	42,300	152,505
June 30, 2025	41,650	42,300	42,300	43,200	41,350	157,150
June 27, 2025	41,100	41,250	41,250	41,450	40,500	143,354
June 26, 2025	42,400	41,100	41,100	42,650	40,550	210,774
June 25, 2025	43,000	42,500	42,500	43,050	42,000	116,761
June 24, 2025	42,450	42,950	42,950	43,450	41,800	243,916
June 23, 2025	42,100	41,600	41,600	42,700	41,100	223,757
June 20, 2025	42,800	42,550	42,550	43,000	42,000	167,483
June 19, 2025	42,150	42,800	42,800	43,200	41,600	262,019
June 18, 2025	41,550	42,400	42,400	43,050	41,400	226,095
June 17, 2025	39,150	41,650	41,650	42,950	39,150	698,148
June 16, 2025	39,050	39,000	39,000	39,450	38,300	96,989
June 13, 2025	39,550	39,050	39,050	40,150	38,350	271,768
June 12, 2025	38,800	38,900	38,900	39,450	38,600	399,765
June 11, 2025	38,400	38,650	38,650	39,150	38,400	192,167
June 10, 2025	38,450	38,450	38,450	39,250	38,400	198,753
June 09, 2025	37,400	38,450	38,450	39,000	37,400	168,879
June 05, 2025	38,400	38,050	38,050	39,450	37,400	305,230
June 04, 2025	38,700	38,500	38,500	38,700	38,025	153,618
June 02, 2025	38,250	38,400	38,400	38,700	37,850	102,122
May 30, 2025	38,250	38,450	38,450	39,100	38,000	180,590
May 29, 2025	38,000	38,150	38,150	38,350	37,625	122,810
May 28, 2025	38,300	37,500	37,500	38,650	37,500	119,055
May 27, 2025	37,450	38,300	38,300	38,500	37,450	109,368
May 26, 2025	37,100	37,700	37,700	38,200	36,900	148,327
May 23, 2025	36,700	36,850	36,850	37,250	36,700	77,526
May 22, 2025	36,600	37,000	37,000	37,200	36,550	114,709

Pearl Abyss Corp. (263750.KQ) KOE