PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,011.00 | 1,019.00 | 955.00 | 996.00 | 996.00 | 77,579 |
| 2026-07-21 | 1,019.00 | 1,021.00 | 968.00 | 1,019.00 | 1,019.00 | 32,431 |
| 2026-07-20 | 1,037.00 | 1,037.00 | 962.00 | 1,021.00 | 1,021.00 | 51,140 |
| 2026-07-16 | 1,081.00 | 1,081.00 | 1,010.00 | 1,020.00 | 1,020.00 | 88,659 |
| 2026-07-15 | 1,044.00 | 1,093.00 | 1,014.00 | 1,070.00 | 1,070.00 | 91,233 |
| 2026-07-14 | 1,017.00 | 1,055.00 | 972.00 | 1,044.00 | 1,044.00 | 262,113 |
| 2026-07-13 | 1,022.00 | 1,098.00 | 990.00 | 1,017.00 | 1,017.00 | 118,018 |
| 2026-07-10 | 894.00 | 1,023.00 | 894.00 | 1,022.00 | 1,022.00 | 158,612 |
| 2026-07-09 | 1,019.00 | 1,022.00 | 865.00 | 947.00 | 947.00 | 297,264 |
| 2026-07-08 | 1,123.00 | 1,123.00 | 973.00 | 999.00 | 999.00 | 97,781 |
| 2026-07-07 | 962.00 | 1,049.00 | 920.00 | 1,024.00 | 1,024.00 | 68,790 |
| 2026-07-06 | 998.00 | 1,025.00 | 950.00 | 1,010.00 | 1,010.00 | 44,408 |
| 2026-07-03 | 1,033.00 | 1,080.00 | 951.00 | 951.00 | 951.00 | 182,433 |
| 2026-07-02 | 1,033.00 | 1,086.00 | 990.00 | 1,033.00 | 1,033.00 | 167,305 |
| 2026-07-01 | 1,027.00 | 1,064.00 | 995.00 | 1,027.00 | 1,027.00 | 125,887 |
| 2026-06-30 | 1,040.00 | 1,136.00 | 994.00 | 1,036.00 | 1,036.00 | 55,006 |
| 2026-06-29 | 1,150.00 | 1,150.00 | 980.00 | 1,021.00 | 1,021.00 | 67,959 |
| 2026-06-26 | 1,024.00 | 1,024.00 | 909.00 | 980.00 | 980.00 | 147,005 |
| 2026-06-25 | 1,010.00 | 1,042.00 | 920.00 | 995.00 | 995.00 | 133,512 |
| 2026-06-24 | 962.00 | 1,010.00 | 958.00 | 1,001.00 | 1,001.00 | 86,446 |
| 2026-06-23 | 983.00 | 1,011.00 | 900.00 | 970.00 | 970.00 | 142,941 |
| 2026-06-22 | 1,025.00 | 1,048.00 | 956.00 | 983.00 | 983.00 | 75,404 |
| 2026-06-19 | 1,051.00 | 1,051.00 | 970.00 | 1,025.00 | 1,025.00 | 168,814 |
| 2026-06-18 | 1,091.00 | 1,094.00 | 1,006.00 | 1,051.00 | 1,051.00 | 136,114 |
| 2026-06-17 | 1,101.00 | 1,393.00 | 1,005.00 | 1,091.00 | 1,091.00 | 2,426,062 |
| 2026-06-16 | 1,097.00 | 1,135.00 | 1,050.00 | 1,072.00 | 1,072.00 | 70,221 |
| 2026-06-15 | 1,199.00 | 1,199.00 | 1,091.00 | 1,097.00 | 1,097.00 | 71,973 |
| 2026-06-12 | 1,159.00 | 1,187.00 | 1,125.00 | 1,150.00 | 1,150.00 | 41,991 |
| 2026-06-11 | 1,199.00 | 1,199.00 | 1,099.00 | 1,160.00 | 1,160.00 | 41,902 |
| 2026-06-10 | 1,189.00 | 1,200.00 | 1,113.00 | 1,159.00 | 1,159.00 | 40,184 |
| 2026-06-09 | 1,077.00 | 1,281.00 | 1,077.00 | 1,189.00 | 1,189.00 | 53,749 |
| 2026-06-08 | 1,040.00 | 1,290.00 | 1,040.00 | 1,164.00 | 1,164.00 | 101,718 |
| 2026-06-05 | 1,370.00 | 1,370.00 | 1,258.00 | 1,290.00 | 1,290.00 | 83,832 |
| 2026-06-04 | 1,401.00 | 1,430.00 | 1,330.00 | 1,397.00 | 1,397.00 | 69,725 |
| 2026-06-02 | 1,489.00 | 1,490.00 | 1,367.00 | 1,402.00 | 1,402.00 | 94,884 |
| 2026-06-01 | 1,542.00 | 1,620.00 | 1,390.00 | 1,502.00 | 1,502.00 | 200,274 |
| 2026-05-29 | 1,649.00 | 1,649.00 | 1,438.00 | 1,542.00 | 1,542.00 | 159,666 |
| 2026-05-28 | 1,698.00 | 1,700.00 | 1,530.00 | 1,649.00 | 1,649.00 | 110,898 |
| 2026-05-27 | 1,744.00 | 1,744.00 | 1,651.00 | 1,700.00 | 1,700.00 | 82,697 |
| 2026-05-26 | 1,780.00 | 1,792.00 | 1,727.00 | 1,744.00 | 1,744.00 | 80,149 |
| 2026-05-22 | 1,710.00 | 1,799.00 | 1,694.00 | 1,793.00 | 1,793.00 | 88,714 |
| 2026-05-21 | 1,685.00 | 1,839.00 | 1,659.00 | 1,691.00 | 1,691.00 | 65,910 |
| 2026-05-20 | 1,759.00 | 1,759.00 | 1,598.00 | 1,673.00 | 1,673.00 | 107,467 |
| 2026-05-19 | 1,860.00 | 1,880.00 | 1,700.00 | 1,760.00 | 1,760.00 | 96,932 |
| 2026-05-18 | 1,849.00 | 1,900.00 | 1,634.00 | 1,860.00 | 1,860.00 | 259,184 |
| 2026-05-15 | 1,750.00 | 1,850.00 | 1,750.00 | 1,782.00 | 1,782.00 | 101,439 |
| 2026-05-14 | 1,834.00 | 1,850.00 | 1,725.00 | 1,750.00 | 1,750.00 | 166,224 |
| 2026-05-13 | 1,960.00 | 1,960.00 | 1,800.00 | 1,823.00 | 1,823.00 | 169,944 |
| 2026-05-12 | 2,070.00 | 2,070.00 | 1,860.00 | 1,932.00 | 1,932.00 | 351,704 |
| 2026-05-11 | 2,150.00 | 2,150.00 | 2,000.00 | 2,105.00 | 2,105.00 | 284,066 |
| 2026-05-08 | 2,200.00 | 2,220.00 | 2,065.00 | 2,170.00 | 2,170.00 | 340,121 |
| 2026-05-07 | 2,220.00 | 2,500.00 | 2,120.00 | 2,200.00 | 2,200.00 | 1,002,524 |
| 2026-05-06 | 2,020.00 | 2,360.00 | 1,950.00 | 2,200.00 | 2,200.00 | 1,301,139 |
| 2026-05-04 | 2,110.00 | 2,110.00 | 1,915.00 | 2,065.00 | 2,065.00 | 409,742 |
| 2026-04-30 | 2,335.00 | 2,530.00 | 1,985.00 | 2,110.00 | 2,110.00 | 1,889,474 |
| 2026-04-29 | 1,903.00 | 2,145.00 | 1,869.00 | 2,145.00 | 2,145.00 | 682,639 |
| 2026-04-28 | 1,760.00 | 1,935.00 | 1,743.00 | 1,903.00 | 1,903.00 | 334,374 |
| 2026-04-27 | 1,796.00 | 1,849.00 | 1,700.00 | 1,783.00 | 1,783.00 | 237,781 |
| 2026-04-24 | 1,802.00 | 1,849.00 | 1,781.00 | 1,796.00 | 1,796.00 | 91,771 |
| 2026-04-23 | 1,806.00 | 1,878.00 | 1,790.00 | 1,802.00 | 1,802.00 | 147,728 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.