PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,806.00 | 1,878.00 | 1,790.00 | 1,802.00 | 1,802.00 | 147,728 |
| 2026-04-22 | 1,878.00 | 1,878.00 | 1,749.00 | 1,806.00 | 1,806.00 | 196,859 |
| 2026-04-21 | 1,800.00 | 1,860.00 | 1,755.00 | 1,836.00 | 1,836.00 | 121,688 |
| 2026-04-20 | 1,900.00 | 1,900.00 | 1,760.00 | 1,765.00 | 1,765.00 | 197,138 |
| 2026-04-17 | 1,763.00 | 1,860.00 | 1,741.00 | 1,841.00 | 1,841.00 | 97,947 |
| 2026-04-16 | 1,763.00 | 1,855.00 | 1,740.00 | 1,763.00 | 1,763.00 | 146,508 |
| 2026-04-15 | 1,718.00 | 1,799.00 | 1,703.00 | 1,763.00 | 1,763.00 | 165,947 |
| 2026-04-14 | 1,713.00 | 1,759.00 | 1,671.00 | 1,718.00 | 1,718.00 | 75,627 |
| 2026-04-13 | 1,710.00 | 1,721.00 | 1,630.00 | 1,705.00 | 1,705.00 | 123,494 |
| 2026-04-10 | 1,612.00 | 1,727.00 | 1,592.00 | 1,691.00 | 1,691.00 | 148,680 |
| 2026-04-09 | 1,730.00 | 1,780.00 | 1,602.00 | 1,612.00 | 1,612.00 | 290,539 |
| 2026-04-08 | 1,620.00 | 1,900.00 | 1,620.00 | 1,747.00 | 1,747.00 | 500,938 |
| 2026-04-07 | 1,684.00 | 1,840.00 | 1,603.00 | 1,603.00 | 1,603.00 | 330,880 |
| 2026-04-06 | 1,720.00 | 1,769.00 | 1,633.00 | 1,684.00 | 1,684.00 | 150,409 |
| 2026-04-03 | 1,790.00 | 1,860.00 | 1,615.00 | 1,739.00 | 1,739.00 | 281,661 |
| 2026-04-02 | 1,903.00 | 1,936.00 | 1,757.00 | 1,776.00 | 1,776.00 | 187,718 |
| 2026-04-01 | 1,930.00 | 1,966.00 | 1,836.00 | 1,903.00 | 1,903.00 | 137,045 |
| 2026-03-31 | 1,890.00 | 1,945.00 | 1,830.00 | 1,877.00 | 1,877.00 | 90,932 |
| 2026-03-30 | 1,830.00 | 1,977.00 | 1,769.00 | 1,890.00 | 1,890.00 | 192,439 |
| 2026-03-27 | 1,880.00 | 1,880.00 | 1,766.00 | 1,830.00 | 1,830.00 | 161,939 |
| 2026-03-26 | 1,880.00 | 1,918.00 | 1,740.00 | 1,905.00 | 1,905.00 | 161,577 |
| 2026-03-25 | 1,849.00 | 1,939.00 | 1,700.00 | 1,858.00 | 1,858.00 | 204,212 |
| 2026-03-24 | 1,924.00 | 1,972.00 | 1,751.00 | 1,810.00 | 1,810.00 | 249,538 |
| 2026-03-23 | 1,868.00 | 2,050.00 | 1,831.00 | 1,924.00 | 1,924.00 | 607,798 |
| 2026-03-20 | 1,576.00 | 1,968.00 | 1,498.00 | 1,869.00 | 1,869.00 | 1,235,367 |
| 2026-03-19 | 1,570.00 | 1,750.00 | 1,461.00 | 1,576.00 | 1,576.00 | 1,260,577 |
| 2026-03-18 | 1,270.00 | 1,599.00 | 1,251.00 | 1,585.00 | 1,585.00 | 2,525,594 |
| 2026-03-17 | 1,187.00 | 1,336.00 | 1,187.00 | 1,243.00 | 1,243.00 | 502,466 |
| 2026-03-16 | 1,247.00 | 1,247.00 | 1,135.00 | 1,187.00 | 1,187.00 | 322,147 |
| 2026-03-13 | 1,129.00 | 1,262.00 | 1,115.00 | 1,247.00 | 1,247.00 | 509,519 |
| 2026-03-12 | 1,107.00 | 1,153.00 | 1,087.00 | 1,139.00 | 1,139.00 | 161,872 |
| 2026-03-11 | 1,110.00 | 1,155.00 | 1,071.00 | 1,105.00 | 1,105.00 | 312,067 |
| 2026-03-10 | 1,020.00 | 1,200.00 | 959.00 | 1,125.00 | 1,125.00 | 2,433,790 |
| 2026-03-09 | 994.00 | 1,009.00 | 930.00 | 994.00 | 994.00 | 140,331 |
| 2026-03-06 | 943.00 | 1,005.00 | 929.00 | 994.00 | 994.00 | 81,453 |
| 2026-03-05 | 904.00 | 965.00 | 904.00 | 943.00 | 943.00 | 99,675 |
| 2026-03-04 | 998.00 | 998.00 | 900.00 | 904.00 | 904.00 | 224,880 |
| 2026-03-03 | 1,080.00 | 1,080.00 | 975.00 | 998.00 | 998.00 | 201,639 |
| 2026-02-27 | 1,092.00 | 1,118.00 | 1,051.00 | 1,081.00 | 1,081.00 | 115,370 |
| 2026-02-26 | 1,090.00 | 1,148.00 | 1,077.00 | 1,091.00 | 1,091.00 | 289,583 |
| 2026-02-25 | 1,106.00 | 1,117.00 | 1,073.00 | 1,074.00 | 1,074.00 | 304,586 |
| 2026-02-24 | 1,084.00 | 1,109.00 | 1,050.00 | 1,105.00 | 1,105.00 | 149,848 |
| 2026-02-23 | 1,050.00 | 1,098.00 | 1,030.00 | 1,084.00 | 1,084.00 | 206,608 |
| 2026-02-20 | 1,054.00 | 1,074.00 | 1,035.00 | 1,044.00 | 1,044.00 | 104,499 |
| 2026-02-19 | 1,028.00 | 1,080.00 | 1,010.00 | 1,054.00 | 1,054.00 | 227,232 |
| 2026-02-13 | 1,058.00 | 1,058.00 | 1,030.00 | 1,032.00 | 1,032.00 | 198,692 |
| 2026-02-12 | 1,101.00 | 1,102.00 | 1,050.00 | 1,067.00 | 1,067.00 | 300,500 |
| 2026-02-11 | 1,007.00 | 1,240.00 | 1,007.00 | 1,104.00 | 1,104.00 | 3,429,732 |
| 2026-02-10 | 1,015.00 | 1,022.00 | 999.00 | 1,007.00 | 1,007.00 | 96,667 |
| 2026-02-09 | 1,000.00 | 1,025.00 | 996.00 | 1,005.00 | 1,005.00 | 146,279 |
| 2026-02-06 | 1,028.00 | 1,028.00 | 985.00 | 1,010.00 | 1,010.00 | 112,232 |
| 2026-02-05 | 1,038.00 | 1,043.00 | 1,026.00 | 1,028.00 | 1,028.00 | 45,777 |
| 2026-02-04 | 1,035.00 | 1,088.00 | 1,030.00 | 1,047.00 | 1,047.00 | 57,760 |
| 2026-02-03 | 1,032.00 | 1,050.00 | 1,028.00 | 1,047.00 | 1,047.00 | 39,892 |
| 2026-02-02 | 1,053.00 | 1,076.00 | 1,023.00 | 1,035.00 | 1,035.00 | 81,500 |
| 2026-01-30 | 1,081.00 | 1,081.00 | 1,054.00 | 1,060.00 | 1,060.00 | 48,030 |
| 2026-01-29 | 1,083.00 | 1,092.00 | 1,060.00 | 1,076.00 | 1,076.00 | 40,612 |
| 2026-01-28 | 1,100.00 | 1,100.00 | 1,067.00 | 1,083.00 | 1,083.00 | 144,935 |
| 2026-01-27 | 1,092.00 | 1,104.00 | 1,068.00 | 1,083.00 | 1,083.00 | 36,807 |
| 2026-01-26 | 1,058.00 | 1,097.00 | 1,058.00 | 1,092.00 | 1,092.00 | 67,969 |
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.