KOSDAQ - Delayed Quote KRW

Pearl Abyss Corp. (263750.KQ)

Compare
29,050.00
+900.00
+(3.20%)
At close: January 31 at 3:30:06 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202528,250.0029,150.0027,950.0029,050.0029,050.00241,520
Jan 24, 202527,950.0028,400.0027,800.0028,150.0028,150.00138,593
Jan 23, 202528,500.0028,500.0027,950.0027,950.0027,950.0096,125
Jan 22, 202528,350.0028,650.0028,350.0028,350.0028,350.0099,656
Jan 21, 202528,300.0028,750.0028,200.0028,350.0028,350.00104,692
Jan 20, 202528,400.0028,450.0027,950.0028,300.0028,300.00104,486
Jan 17, 202528,500.0028,950.0028,250.0028,350.0028,350.00122,102
Jan 16, 202528,900.0029,050.0028,650.0028,700.0028,700.00110,922
Jan 15, 202528,650.0028,850.0028,450.0028,800.0028,800.00167,112
Jan 14, 202528,100.0028,550.0028,050.0028,500.0028,500.00104,483
Jan 13, 202528,600.0028,800.0028,050.0028,100.0028,100.00154,428
Jan 10, 202529,000.0029,000.0028,600.0028,800.0028,800.00142,477
Jan 9, 202528,650.0029,250.0028,400.0029,250.0029,250.00218,756
Jan 8, 202528,250.0028,600.0028,100.0028,500.0028,500.00138,338
Jan 7, 202528,650.0028,900.0028,100.0028,250.0028,250.00225,724
Jan 6, 202528,350.0028,950.0028,350.0028,700.0028,700.00194,251
Jan 3, 202528,150.0028,650.0028,100.0028,600.0028,600.00256,665
Jan 2, 202527,650.0028,300.0027,600.0028,150.0028,150.00197,903
Dec 30, 202427,250.0027,800.0027,000.0027,700.0027,700.00145,412
Dec 27, 202427,200.0027,300.0026,750.0027,250.0027,250.00178,987
Dec 26, 202427,800.0027,950.0027,050.0027,200.0027,200.00165,335
Dec 24, 202427,650.0027,900.0027,450.0027,550.0027,550.00179,945
Dec 23, 202427,400.0027,700.0027,050.0027,550.0027,550.00193,661
Dec 20, 202427,800.0027,900.0027,100.0027,150.0027,150.00289,050
Dec 19, 202428,250.0028,350.0027,600.0027,600.0027,600.00457,808
Dec 18, 202428,300.0028,800.0028,200.0028,750.0028,750.00407,516
Dec 17, 202428,650.0028,800.0027,950.0028,300.0028,300.00639,613
Dec 16, 202429,950.0030,000.0028,350.0028,650.0028,650.001,337,564
Dec 13, 202435,350.0037,500.0030,000.0030,100.0030,100.003,639,261
Dec 12, 202436,550.0037,650.0034,600.0035,100.0035,100.00533,832
Dec 11, 202435,200.0036,650.0035,200.0036,350.0036,350.00185,773
Dec 10, 202433,700.0035,850.0033,700.0035,100.0035,100.00246,262
Dec 9, 202435,900.0036,450.0033,600.0033,700.0033,700.00497,222
Dec 6, 202436,800.0037,100.0035,850.0036,600.0036,600.00279,846
Dec 5, 202438,100.0038,350.0036,300.0036,400.0036,400.00518,368
Dec 4, 202438,050.0038,850.0037,500.0038,400.0038,400.00263,298
Dec 3, 202439,150.0039,450.0038,300.0039,000.0039,000.00200,710
Dec 2, 202440,100.0040,400.0038,750.0038,850.0038,850.00271,329
Nov 29, 202439,250.0039,650.0038,650.0039,650.0039,650.00282,194
Nov 28, 202439,600.0039,800.0038,850.0039,100.0039,100.00143,206
Nov 27, 202438,800.0040,100.0038,750.0039,600.0039,600.00207,000
Nov 26, 202439,300.0039,900.0038,750.0038,800.0038,800.00202,759
Nov 25, 202439,800.0040,200.0038,400.0039,850.0039,850.00284,643
Nov 22, 202439,700.0040,500.0039,550.0039,750.0039,750.00233,971
Nov 21, 202439,050.0040,650.0038,800.0039,900.0039,900.00391,739
Nov 20, 202437,500.0039,550.0037,400.0039,150.0039,150.00243,231
Nov 19, 202438,050.0038,750.0037,250.0037,500.0037,500.00247,187
Nov 18, 202438,600.0039,900.0038,100.0038,100.0038,100.00259,293
Nov 15, 202435,100.0038,350.0034,950.0037,950.0037,950.00362,798
Nov 14, 202435,450.0036,550.0035,150.0035,150.0035,150.00312,444
Nov 13, 202437,050.0037,450.0034,550.0035,100.0035,100.00394,937
Nov 12, 202437,900.0038,100.0036,250.0037,050.0037,050.00355,131
Nov 11, 202438,750.0039,100.0038,100.0038,250.0038,250.00190,615
Nov 8, 202440,000.0040,000.0039,000.0039,250.0039,250.00157,629
Nov 7, 202438,800.0039,900.0038,600.0039,550.0039,550.00202,306
Nov 6, 202439,400.0040,150.0038,700.0039,200.0039,200.00422,883
Nov 5, 202437,650.0039,700.0037,050.0039,300.0039,300.00470,435
Nov 4, 202436,950.0038,250.0036,950.0037,650.0037,650.00233,758
Nov 1, 202437,200.0038,400.0036,750.0036,950.0036,950.00197,434
Oct 31, 202438,500.0038,700.0036,300.0038,700.0038,700.00362,201
Oct 30, 202438,050.0038,750.0037,850.0038,750.0038,750.00113,378
Oct 29, 202438,550.0039,150.0037,950.0038,450.0038,450.00165,055
Oct 28, 202438,300.0038,750.0037,650.0038,300.0038,300.00193,272
Oct 25, 202437,000.0037,500.0036,450.0037,500.0037,500.00143,979
Oct 24, 202437,000.0037,000.0035,800.0036,550.0036,550.00134,458
Oct 23, 202436,900.0038,050.0035,400.0037,000.0037,000.00271,222
Oct 22, 202437,600.0037,650.0036,150.0036,600.0036,600.00177,721
Oct 21, 202436,400.0037,800.0036,300.0037,600.0037,600.00139,447
Oct 18, 202437,100.0037,600.0036,150.0036,400.0036,400.00128,644
Oct 17, 202436,950.0037,450.0036,400.0036,550.0036,550.00116,887
Oct 16, 202437,650.0038,000.0036,850.0036,850.0036,850.00162,049
Oct 15, 202438,600.0038,800.0037,300.0038,000.0038,000.00170,436
Oct 14, 202438,300.0039,450.0038,150.0038,500.0038,500.00117,748
Oct 11, 202439,050.0040,100.0038,150.0038,300.0038,300.00195,811
Oct 10, 202438,850.0039,350.0037,500.0038,700.0038,700.00276,573
Oct 8, 202438,200.0039,250.0038,000.0038,950.0038,950.00145,840
Oct 7, 202438,650.0039,250.0038,300.0038,400.0038,400.00146,892
Oct 4, 202439,400.0039,600.0038,700.0038,700.0038,700.00130,684
Oct 2, 202438,450.0039,750.0038,000.0039,350.0039,350.00147,418
Sep 30, 202439,600.0039,650.0038,300.0038,600.0038,600.00185,211
Sep 27, 202438,000.0040,100.0037,900.0039,000.0039,000.00340,070
Sep 26, 202438,400.0039,050.0038,050.0038,150.0038,150.00119,435
Sep 25, 202438,300.0039,550.0037,900.0038,450.0038,450.00322,892
Sep 24, 202438,250.0038,450.0037,900.0038,100.0038,100.00133,738
Sep 23, 202436,350.0038,500.0035,550.0038,250.0038,250.00295,509
Sep 20, 202437,400.0037,450.0035,850.0037,000.0037,000.00461,532
Sep 19, 202437,000.0037,700.0036,750.0037,650.0037,650.00361,996
Sep 13, 202435,750.0036,650.0034,900.0036,650.0036,650.00335,932
Sep 12, 202435,100.0036,150.0033,800.0034,900.0034,900.00618,454
Sep 11, 202432,400.0033,500.0032,200.0033,500.0033,500.00214,743
Sep 10, 202433,450.0033,800.0032,200.0032,350.0032,350.00268,919
Sep 9, 202433,550.0033,900.0032,850.0033,650.0033,650.00155,468
Sep 6, 202433,200.0034,350.0033,200.0033,700.0033,700.00294,437
Sep 5, 202432,150.0033,350.0032,150.0033,100.0033,100.00224,912
Sep 4, 202432,650.0032,800.0031,900.0032,000.0032,000.00357,226
Sep 3, 202433,950.0034,350.0033,550.0033,600.0033,600.00182,455
Sep 2, 202434,400.0034,550.0033,700.0034,050.0034,050.00189,962
Aug 30, 202433,850.0034,450.0033,600.0034,000.0034,000.00234,622
Aug 29, 202434,350.0034,650.0033,600.0033,750.0033,750.00428,150
Aug 28, 202435,600.0036,000.0034,500.0034,750.0034,750.00383,188
Aug 27, 202436,950.0037,450.0035,150.0035,400.0035,400.00735,953
Aug 26, 202438,500.0039,600.0037,000.0037,000.0037,000.001,215,023
Aug 23, 202441,750.0043,050.0041,550.0042,050.0042,050.00322,538
Aug 22, 202442,450.0043,750.0041,350.0042,050.0042,050.00675,660
Aug 21, 202440,550.0042,050.0039,850.0040,400.0040,400.00463,141
Aug 20, 202444,950.0045,000.0038,900.0041,350.0041,350.001,347,675
Aug 19, 202444,150.0045,650.0042,900.0044,400.0044,400.00377,368
Aug 16, 202445,450.0046,150.0044,500.0044,500.0044,500.00255,530
Aug 14, 202445,100.0045,500.0043,800.0045,350.0045,350.00302,856
Aug 13, 202442,650.0044,850.0042,350.0044,650.0044,650.00287,846
Aug 12, 202442,600.0042,950.0041,850.0042,500.0042,500.00157,334
Aug 9, 202443,550.0044,650.0042,500.0042,600.0042,600.00268,817
Aug 8, 202441,150.0044,100.0040,100.0043,250.0043,250.00469,462
Aug 7, 202440,400.0041,400.0040,150.0041,150.0041,150.00192,506
Aug 6, 202439,750.0041,800.0039,100.0040,800.0040,800.00419,947
Aug 5, 202440,550.0040,700.0036,550.0037,750.0037,750.00554,317
Aug 2, 202442,400.0042,700.0041,450.0041,650.0041,650.00226,136
Aug 1, 202442,400.0044,150.0042,400.0043,050.0043,050.00193,954
Jul 31, 202443,950.0044,200.0041,000.0042,400.0042,400.00481,912
Jul 30, 202444,800.0045,650.0043,850.0044,250.0044,250.00164,390
Jul 29, 202444,650.0046,450.0044,650.0045,150.0045,150.00158,311
Jul 26, 202444,350.0045,400.0044,350.0044,650.0044,650.00131,895
Jul 25, 202444,000.0045,050.0043,800.0044,400.0044,400.00205,444
Jul 24, 202445,200.0045,750.0043,850.0044,800.0044,800.00202,415
Jul 23, 202446,750.0046,800.0045,450.0045,750.0045,750.00122,992
Jul 22, 202446,050.0046,950.0045,700.0046,150.0046,150.00135,072
Jul 19, 202445,000.0046,150.0045,000.0046,050.0046,050.00135,285
Jul 18, 202446,300.0046,650.0044,950.0045,200.0045,200.00196,577
Jul 17, 202446,750.0047,150.0045,900.0046,100.0046,100.00120,419
Jul 16, 202447,150.0047,500.0045,950.0046,400.0046,400.00150,133
Jul 15, 202447,050.0047,550.0046,650.0047,150.0047,150.00148,139
Jul 12, 202445,300.0047,550.0045,300.0047,150.0047,150.00480,861
Jul 11, 202447,400.0047,650.0044,800.0044,800.0044,800.00471,233
Jul 10, 202446,200.0047,650.0045,650.0047,600.0047,600.00278,333
Jul 9, 202444,850.0047,000.0044,850.0046,200.0046,200.00419,633
Jul 8, 202445,150.0045,500.0044,850.0045,000.0045,000.00139,552
Jul 5, 202443,750.0045,200.0043,200.0045,150.0045,150.00258,401
Jul 4, 202443,500.0044,400.0043,200.0043,900.0043,900.00156,796
Jul 3, 202443,150.0044,200.0042,800.0043,550.0043,550.00179,551
Jul 2, 202443,900.0044,650.0042,900.0043,100.0043,100.00336,809
Jul 1, 202444,200.0044,950.0043,700.0044,300.0044,300.00225,866
Jun 28, 202445,300.0045,750.0044,000.0044,150.0044,150.00260,296
Jun 27, 202444,750.0046,000.0044,300.0045,300.0045,300.00316,107
Jun 26, 202444,300.0046,050.0043,750.0045,150.0045,150.00467,023
Jun 25, 202445,250.0046,350.0043,400.0044,550.0044,550.00446,012
Jun 24, 202444,650.0046,450.0044,200.0044,300.0044,300.00481,052
Jun 21, 202442,950.0045,450.0042,600.0044,700.0044,700.00686,320
Jun 20, 202441,700.0043,350.0041,550.0042,950.0042,950.00271,955
Jun 19, 202443,150.0043,250.0041,500.0041,650.0041,650.00406,689
Jun 18, 202444,300.0044,500.0043,200.0043,450.0043,450.00340,239
Jun 17, 202444,050.0044,700.0042,750.0043,900.0043,900.00320,537
Jun 14, 202442,200.0045,300.0042,100.0043,800.0043,800.00931,270
Jun 13, 202440,750.0042,750.0039,950.0042,300.0042,300.00780,835
Jun 12, 202439,550.0040,750.0039,450.0040,250.0040,250.00230,681
Jun 11, 202439,400.0040,500.0038,700.0039,550.0039,550.00362,704
Jun 10, 202439,300.0040,050.0038,500.0039,650.0039,650.00377,714
Jun 7, 202445,200.0045,400.0039,950.0040,200.0040,200.001,845,947
Jun 5, 202441,050.0041,500.0040,250.0041,100.0041,100.00253,300
Jun 4, 202441,650.0042,200.0040,800.0041,400.0041,400.00183,805
Jun 3, 202441,450.0042,450.0040,500.0041,900.0041,900.00274,394
May 31, 202441,450.0041,550.0040,500.0041,450.0041,450.00267,012
May 30, 202439,800.0041,500.0039,500.0041,500.0041,500.00415,961
May 29, 202438,350.0040,400.0037,450.0040,050.0040,050.00734,057
May 28, 202440,600.0040,750.0038,000.0038,350.0038,350.00642,262
May 27, 202441,200.0043,000.0039,450.0040,550.0040,550.00702,790
May 24, 202440,350.0041,850.0040,000.0041,000.0041,000.00272,250
May 23, 202440,000.0041,400.0039,650.0040,900.0040,900.00334,318
May 22, 202440,250.0041,050.0039,650.0040,000.0040,000.00341,765
May 21, 202440,000.0040,850.0039,800.0040,250.0040,250.00266,328
May 20, 202440,000.0040,300.0038,450.0039,800.0039,800.00351,896
May 17, 202440,150.0041,350.0039,700.0040,050.0040,050.00679,639
May 16, 202438,700.0040,150.0038,050.0039,850.0039,850.00647,728
May 14, 202439,200.0039,700.0038,450.0038,700.0038,700.00556,433
May 13, 202437,700.0039,500.0037,650.0038,850.0038,850.001,171,182
May 10, 202434,500.0040,750.0034,500.0037,300.0037,300.004,873,784
May 9, 202432,800.0033,450.0032,450.0033,450.0033,450.00213,273
May 8, 202432,400.0033,700.0032,300.0032,950.0032,950.00264,036
May 7, 202433,150.0033,400.0032,450.0032,550.0032,550.00192,720
May 3, 202432,300.0033,250.0031,950.0032,850.0032,850.00294,965
May 2, 202432,050.0032,200.0031,500.0031,900.0031,900.00125,990
Apr 30, 202431,650.0032,400.0031,400.0032,050.0032,050.00232,404
Apr 29, 202430,750.0031,750.0030,650.0031,650.0031,650.00200,260
Apr 26, 202430,350.0031,250.0030,350.0030,750.0030,750.00169,165
Apr 25, 202429,600.0031,000.0029,550.0030,600.0030,600.00212,979
Apr 24, 202430,300.0030,650.0029,550.0029,950.0029,950.00174,539
Apr 23, 202429,100.0030,750.0029,050.0030,050.0030,050.00287,965
Apr 22, 202428,600.0029,600.0028,600.0029,300.0029,300.00165,742
Apr 19, 202427,500.0029,850.0027,350.0028,550.0028,550.00416,552
Apr 18, 202427,200.0027,900.0027,100.0027,700.0027,700.00109,587
Apr 17, 202427,100.0027,550.0026,900.0027,200.0027,200.00132,263
Apr 16, 202426,950.0027,350.0026,600.0027,000.0027,000.00236,213
Apr 15, 202427,600.0027,750.0027,200.0027,200.0027,200.00202,811
Apr 12, 202428,350.0028,700.0027,750.0027,800.0027,800.00265,600
Apr 11, 202428,700.0028,850.0028,150.0028,250.0028,250.00260,825
Apr 9, 202429,150.0029,600.0028,850.0028,900.0028,900.00185,761
Apr 8, 202429,600.0029,750.0028,500.0029,150.0029,150.00259,940
Apr 5, 202429,600.0029,900.0029,250.0029,450.0029,450.00230,691
Apr 4, 202430,400.0030,500.0029,750.0029,800.0029,800.00218,212
Apr 3, 202430,200.0030,500.0029,750.0030,100.0030,100.00210,193
Apr 2, 202430,600.0030,900.0030,150.0030,300.0030,300.00173,597
Apr 1, 202430,250.0031,250.0030,050.0030,950.0030,950.00219,931
Mar 29, 202430,400.0030,600.0029,850.0030,000.0030,000.00198,121
Mar 28, 202430,650.0030,850.0030,300.0030,350.0030,350.00167,113
Mar 27, 202430,200.0030,800.0030,100.0030,650.0030,650.00234,350
Mar 26, 202429,800.0030,450.0029,700.0030,200.0030,200.00268,525
Mar 25, 202429,600.0030,000.0029,100.0030,000.0030,000.00172,962
Mar 22, 202429,400.0029,900.0029,100.0029,650.0029,650.00220,156
Mar 21, 202429,800.0030,000.0029,350.0029,450.0029,450.00212,089
Mar 20, 202429,300.0030,350.0029,300.0029,300.0029,300.00315,606
Mar 19, 202428,700.0029,750.0028,600.0029,000.0029,000.00279,809
Mar 18, 202428,850.0029,100.0028,550.0028,850.0028,850.00157,848
Mar 15, 202428,950.0029,150.0028,600.0028,850.0028,850.00221,296
Mar 14, 202429,200.0029,950.0029,200.0029,250.0029,250.00310,706
Mar 13, 202429,450.0029,650.0029,050.0029,150.0029,150.00161,804
Mar 12, 202429,150.0030,150.0028,850.0029,400.0029,400.00244,189
Mar 11, 202428,100.0029,300.0027,900.0029,150.0029,150.00300,210
Mar 8, 202428,550.0029,150.0027,900.0028,100.0028,100.00320,964
Mar 7, 202428,550.0029,000.0027,900.0028,350.0028,350.00259,142
Mar 6, 202429,000.0029,300.0028,450.0028,600.0028,600.00243,174
Mar 5, 202428,850.0029,600.0028,650.0029,050.0029,050.00406,643
Mar 4, 202430,600.0031,000.0028,850.0028,950.0028,950.00880,991
Feb 29, 202432,200.0032,400.0030,350.0030,350.0030,350.003,320,356
Feb 28, 202432,100.0033,150.0031,850.0032,500.0032,500.00228,520
Feb 27, 202432,650.0033,050.0032,050.0032,050.0032,050.00195,790
Feb 26, 202433,200.0033,600.0032,550.0032,650.0032,650.00192,912
Feb 23, 202433,800.0034,000.0033,150.0033,200.0033,200.00126,312
Feb 22, 202434,000.0034,150.0033,700.0033,750.0033,750.0090,475
Feb 21, 202434,050.0034,700.0033,750.0033,750.0033,750.00222,755
Feb 20, 202434,450.0034,900.0034,300.0034,500.0034,500.00136,866
Feb 19, 202434,850.0035,550.0034,800.0034,950.0034,950.00114,325
Feb 16, 202435,650.0035,850.0035,200.0035,400.0035,400.00145,171
Feb 15, 202434,750.0036,400.0034,200.0035,800.0035,800.00480,530
Feb 14, 202432,300.0034,200.0032,300.0033,800.0033,800.00191,185
Feb 13, 202432,700.0033,400.0032,550.0032,800.0032,800.00137,030
Feb 8, 202432,900.0033,550.0032,800.0032,950.0032,950.0080,794
Feb 7, 202433,000.0033,300.0032,750.0032,900.0032,900.00112,585
Feb 6, 202433,500.0033,900.0032,950.0032,950.0032,950.00124,276
Feb 5, 202433,950.0034,300.0033,350.0033,900.0033,900.00126,441
Feb 2, 202433,650.0034,400.0033,300.0034,250.0034,250.00213,125
Feb 1, 202432,450.0033,350.0032,150.0033,350.0033,350.00165,551
Jan 31, 202433,400.0033,750.0032,600.0032,750.0032,750.00215,690

Related Tickers

293490.KQ Kakao Games Corp.
16,230.00
+1.82%
 
259960.KS KRAFTON, Inc.
364,000.00
+6.12%
 
CDR.WA CD Projekt S.A.
211.10
+0.05%
 
TTWO Take-Two Interactive Software, Inc.
185.51
-2.99%
 
EA Electronic Arts Inc.
122.91
+3.56%
 
RBLX Roblox Corporation
71.07
-0.43%