PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 822.00 | 980.00 | 766.00 | 790.00 | 790.00 | 613,348 |
| 2026-10-20 | 866.00 | 866.00 | 814.00 | 849.00 | 849.00 | 15,434 |
| 2026-10-19 | 834.00 | 864.00 | 751.00 | 849.00 | 849.00 | 46,698 |
| 2026-10-16 | 746.00 | 867.00 | 746.00 | 838.00 | 838.00 | 104,592 |
| 2026-10-15 | 834.00 | 864.00 | 777.00 | 809.00 | 809.00 | 98,164 |
| 2026-10-14 | 891.00 | 930.00 | 833.00 | 833.00 | 833.00 | 44,995 |
| 2026-10-13 | 1,003.00 | 1,004.00 | 863.00 | 949.00 | 949.00 | 146,286 |
| 2026-10-12 | 981.00 | 1,020.00 | 936.00 | 1,003.00 | 1,003.00 | 150,961 |
| 2026-10-08 | 940.00 | 1,000.00 | 907.00 | 997.00 | 997.00 | 179,704 |
| 2026-10-07 | 901.00 | 969.00 | 891.00 | 943.00 | 943.00 | 73,003 |
| 2026-10-06 | 836.00 | 920.00 | 815.00 | 917.00 | 917.00 | 143,005 |
| 2026-10-02 | 834.00 | 850.00 | 808.00 | 843.00 | 843.00 | 127,901 |
| 2026-10-01 | 833.00 | 850.00 | 796.00 | 841.00 | 841.00 | 85,509 |
| 2026-09-30 | 835.00 | 880.00 | 818.00 | 844.00 | 844.00 | 41,852 |
| 2026-09-29 | 835.00 | 859.00 | 835.00 | 856.00 | 856.00 | 8,800 |
| 2026-09-28 | 851.00 | 870.00 | 840.00 | 861.00 | 861.00 | 48,251 |
| 2026-09-23 | 858.00 | 899.00 | 840.00 | 859.00 | 859.00 | 47,129 |
| 2026-09-22 | 868.00 | 899.00 | 836.00 | 861.00 | 861.00 | 55,307 |
| 2026-09-21 | 895.00 | 895.00 | 850.00 | 856.00 | 856.00 | 55,336 |
| 2026-09-18 | 883.00 | 917.00 | 852.00 | 907.00 | 907.00 | 35,335 |
| 2026-09-17 | 894.00 | 894.00 | 861.00 | 885.00 | 885.00 | 49,528 |
| 2026-09-16 | 886.00 | 894.00 | 873.00 | 887.00 | 887.00 | 30,376 |
| 2026-09-15 | 924.00 | 924.00 | 880.00 | 894.00 | 894.00 | 31,947 |
| 2026-09-14 | 921.00 | 921.00 | 885.00 | 896.00 | 896.00 | 18,732 |
| 2026-09-11 | 903.00 | 917.00 | 880.00 | 907.00 | 907.00 | 18,025 |
| 2026-09-10 | 957.00 | 957.00 | 851.00 | 917.00 | 917.00 | 57,826 |
| 2026-09-09 | 914.00 | 949.00 | 906.00 | 920.00 | 920.00 | 49,870 |
| 2026-09-08 | 912.00 | 946.00 | 901.00 | 916.00 | 916.00 | 44,675 |
| 2026-09-07 | 997.00 | 997.00 | 907.00 | 938.00 | 938.00 | 42,906 |
| 2026-09-04 | 847.00 | 950.00 | 841.00 | 938.00 | 938.00 | 143,786 |
| 2026-09-03 | 859.00 | 878.00 | 845.00 | 848.00 | 848.00 | 166,194 |
| 2026-09-02 | 956.00 | 985.00 | 871.00 | 884.00 | 884.00 | 144,266 |
| 2026-09-01 | 973.00 | 983.00 | 936.00 | 951.00 | 951.00 | 24,777 |
| 2026-08-31 | 1,023.00 | 1,023.00 | 971.00 | 974.00 | 974.00 | 31,346 |
| 2026-08-28 | 963.00 | 1,077.00 | 955.00 | 1,055.00 | 1,055.00 | 190,250 |
| 2026-08-27 | 929.00 | 963.00 | 887.00 | 963.00 | 963.00 | 91,826 |
| 2026-08-26 | 889.00 | 926.00 | 830.00 | 910.00 | 910.00 | 65,348 |
| 2026-08-25 | 861.00 | 930.00 | 811.00 | 867.00 | 867.00 | 167,732 |
| 2026-08-24 | 911.00 | 911.00 | 860.00 | 861.00 | 861.00 | 94,618 |
| 2026-08-21 | 959.00 | 959.00 | 871.00 | 912.00 | 912.00 | 157,696 |
| 2026-08-20 | 1,068.00 | 1,068.00 | 930.00 | 959.00 | 959.00 | 183,242 |
| 2026-08-19 | 957.00 | 1,010.00 | 931.00 | 999.00 | 999.00 | 130,039 |
| 2026-08-18 | 954.00 | 997.00 | 905.00 | 970.00 | 970.00 | 251,871 |
| 2026-08-14 | 948.00 | 985.00 | 890.00 | 963.00 | 963.00 | 170,851 |
| 2026-08-13 | 882.00 | 911.00 | 868.00 | 881.00 | 881.00 | 96,271 |
| 2026-08-12 | 919.00 | 922.00 | 851.00 | 882.00 | 882.00 | 185,665 |
| 2026-08-11 | 943.00 | 943.00 | 880.00 | 904.00 | 904.00 | 218,936 |
| 2026-08-10 | 938.00 | 940.00 | 895.00 | 922.00 | 922.00 | 71,949 |
| 2026-08-07 | 944.00 | 973.00 | 911.00 | 938.00 | 938.00 | 29,657 |
| 2026-08-06 | 947.00 | 952.00 | 911.00 | 938.00 | 938.00 | 19,521 |
| 2026-08-05 | 950.00 | 950.00 | 889.00 | 940.00 | 940.00 | 30,940 |
| 2026-08-04 | 897.00 | 940.00 | 879.00 | 916.00 | 916.00 | 28,713 |
| 2026-08-03 | 885.00 | 920.00 | 867.00 | 896.00 | 896.00 | 66,383 |
| 2026-07-31 | 977.00 | 977.00 | 885.00 | 885.00 | 885.00 | 71,315 |
| 2026-07-30 | 878.00 | 950.00 | 876.00 | 922.00 | 922.00 | 22,983 |
| 2026-07-29 | 981.00 | 1,020.00 | 889.00 | 897.00 | 897.00 | 94,812 |
| 2026-07-28 | 1,013.00 | 1,020.00 | 950.00 | 982.00 | 982.00 | 65,871 |
| 2026-07-27 | 980.00 | 1,140.00 | 950.00 | 1,030.00 | 1,030.00 | 294,833 |
| 2026-07-24 | 981.00 | 1,000.00 | 955.00 | 987.00 | 987.00 | 29,969 |
| 2026-07-23 | 995.00 | 1,000.00 | 953.00 | 976.00 | 976.00 | 67,488 |
Page 1 of 5 · 245 trading daysOlder →
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.