PIM Korea Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 48,000.00 | 53,450.00 | 47,100.00 | 50,100.00 | 50,100.00 | 197,688 |
| 2026-07-21 | 39,650.00 | 44,600.00 | 38,550.00 | 42,900.00 | 42,900.00 | 55,268 |
| 2026-07-20 | 40,000.00 | 42,100.00 | 39,550.00 | 40,050.00 | 40,050.00 | 37,951 |
| 2026-07-16 | 48,000.00 | 48,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | 46,931 |
| 2026-07-15 | 49,400.00 | 50,700.00 | 48,450.00 | 49,500.00 | 49,500.00 | 31,195 |
| 2026-07-14 | 49,150.00 | 49,650.00 | 44,250.00 | 47,200.00 | 47,200.00 | 49,093 |
| 2026-07-13 | 55,400.00 | 56,800.00 | 47,400.00 | 47,850.00 | 47,850.00 | 78,028 |
| 2026-07-10 | 46,100.00 | 52,800.00 | 46,100.00 | 51,200.00 | 51,200.00 | 50,710 |
| 2026-07-09 | 43,900.00 | 48,400.00 | 43,900.00 | 46,000.00 | 46,000.00 | 50,816 |
| 2026-07-08 | 47,350.00 | 49,800.00 | 44,500.00 | 45,350.00 | 45,350.00 | 63,468 |
| 2026-07-07 | 54,000.00 | 54,900.00 | 48,350.00 | 50,200.00 | 50,200.00 | 51,629 |
| 2026-07-06 | 52,300.00 | 53,600.00 | 50,500.00 | 53,600.00 | 53,600.00 | 39,997 |
| 2026-07-03 | 52,000.00 | 52,900.00 | 48,000.00 | 52,800.00 | 52,800.00 | 54,524 |
| 2026-07-02 | 55,000.00 | 55,400.00 | 51,700.00 | 52,200.00 | 52,200.00 | 52,728 |
| 2026-07-01 | 58,000.00 | 60,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | 63,708 |
| 2026-06-30 | 58,400.00 | 60,200.00 | 55,500.00 | 58,300.00 | 58,300.00 | 50,669 |
| 2026-06-29 | 51,300.00 | 59,200.00 | 51,300.00 | 58,500.00 | 58,500.00 | 61,423 |
| 2026-06-26 | 54,900.00 | 56,800.00 | 50,400.00 | 52,500.00 | 52,500.00 | 94,883 |
| 2026-06-25 | 59,600.00 | 62,000.00 | 55,600.00 | 57,400.00 | 57,400.00 | 84,926 |
| 2026-06-24 | 60,500.00 | 61,500.00 | 57,000.00 | 59,100.00 | 59,100.00 | 111,076 |
| 2026-06-23 | 68,500.00 | 70,700.00 | 58,900.00 | 59,100.00 | 59,100.00 | 177,339 |
| 2026-06-22 | 73,500.00 | 74,500.00 | 68,800.00 | 70,300.00 | 70,300.00 | 67,075 |
| 2026-06-19 | 79,700.00 | 81,700.00 | 73,600.00 | 75,500.00 | 75,500.00 | 92,670 |
| 2026-06-18 | 84,200.00 | 84,500.00 | 76,800.00 | 77,300.00 | 77,300.00 | 64,796 |
| 2026-06-17 | 85,600.00 | 86,100.00 | 82,500.00 | 83,900.00 | 83,900.00 | 60,489 |
| 2026-06-16 | 85,900.00 | 92,000.00 | 81,500.00 | 88,500.00 | 88,500.00 | 89,449 |
| 2026-06-15 | 89,400.00 | 89,400.00 | 82,500.00 | 83,400.00 | 83,400.00 | 58,323 |
| 2026-06-12 | 81,100.00 | 93,150.00 | 78,400.00 | 84,800.00 | 84,800.00 | 218,052 |
| 2026-06-11 | 76,500.00 | 78,400.00 | 71,500.00 | 77,500.00 | 77,500.00 | 112,111 |
| 2026-06-10 | 75,500.00 | 86,000.00 | 73,800.00 | 78,500.00 | 78,500.00 | 30 |
| 2026-06-09 | 72,400.00 | 73,200.00 | 66,800.00 | 72,500.00 | 72,500.00 | 86,095 |
| 2026-06-08 | 71,000.00 | 74,500.00 | 68,100.00 | 68,800.00 | 68,800.00 | 120,305 |
| 2026-06-05 | 86,700.00 | 87,800.00 | 78,500.00 | 79,800.00 | 79,800.00 | 121,073 |
| 2026-06-04 | 91,500.00 | 94,000.00 | 87,300.00 | 90,600.00 | 90,600.00 | 80,714 |
| 2026-06-02 | 95,600.00 | 100,000.00 | 87,500.00 | 95,500.00 | 95,500.00 | 125,004 |
| 2026-06-01 | 106,100.00 | 110,000.00 | 93,700.00 | 93,900.00 | 93,900.00 | 229,405 |
| 2026-05-29 | 100,700.00 | 113,100.00 | 98,500.00 | 102,100.00 | 102,100.00 | 241,627 |
| 2026-05-28 | 107,300.00 | 111,000.00 | 93,400.00 | 99,000.00 | 99,000.00 | 141,991 |
| 2026-05-27 | 105,200.00 | 111,100.00 | 101,200.00 | 102,900.00 | 102,900.00 | 133,430 |
| 2026-05-26 | 107,300.00 | 113,100.00 | 106,000.00 | 108,100.00 | 108,100.00 | 144,942 |
| 2026-05-22 | 98,100.00 | 107,900.00 | 91,000.00 | 106,700.00 | 106,700.00 | 196,169 |
| 2026-05-21 | 82,300.00 | 100,900.00 | 82,200.00 | 98,000.00 | 98,000.00 | 324,702 |
| 2026-05-20 | 84,100.00 | 84,100.00 | 70,700.00 | 78,500.00 | 78,500.00 | 303,604 |
| 2026-05-19 | 96,300.00 | 96,300.00 | 83,000.00 | 84,100.00 | 84,100.00 | 219,475 |
| 2026-05-18 | 106,800.00 | 107,000.00 | 93,700.00 | 96,400.00 | 96,400.00 | 193,011 |
| 2026-05-15 | 116,300.00 | 120,700.00 | 105,000.00 | 107,000.00 | 107,000.00 | 184,185 |
| 2026-05-14 | 122,100.00 | 125,000.00 | 113,800.00 | 116,300.00 | 116,300.00 | 162,085 |
| 2026-05-13 | 113,100.00 | 124,500.00 | 110,000.00 | 122,000.00 | 122,000.00 | 241,616 |
| 2026-05-12 | 129,000.00 | 133,000.00 | 114,100.00 | 116,900.00 | 116,900.00 | 403,336 |
| 2026-05-11 | 131,000.00 | 143,800.00 | 118,300.00 | 128,900.00 | 128,900.00 | 663,885 |
| 2026-05-08 | 130,800.00 | 143,900.00 | 126,200.00 | 137,600.00 | 137,600.00 | 671,932 |
| 2026-05-07 | 114,800.00 | 124,600.00 | 109,300.00 | 121,000.00 | 121,000.00 | 248,520 |
| 2026-05-06 | 120,000.00 | 120,500.00 | 110,500.00 | 117,000.00 | 117,000.00 | 276,838 |
| 2026-05-04 | 117,300.00 | 129,800.00 | 116,100.00 | 127,900.00 | 127,900.00 | 413,715 |
| 2026-04-30 | 105,500.00 | 113,200.00 | 103,800.00 | 107,700.00 | 107,700.00 | 338,101 |
| 2026-04-29 | 98,600.00 | 108,400.00 | 95,000.00 | 101,300.00 | 101,300.00 | 316,102 |
| 2026-04-28 | 101,000.00 | 101,100.00 | 96,100.00 | 97,700.00 | 97,700.00 | 125,081 |
| 2026-04-27 | 95,200.00 | 102,300.00 | 95,000.00 | 99,900.00 | 99,900.00 | 283,957 |
| 2026-04-24 | 92,500.00 | 94,800.00 | 88,600.00 | 91,700.00 | 91,700.00 | 122,269 |
| 2026-04-23 | 100,800.00 | 100,800.00 | 89,000.00 | 90,400.00 | 90,400.00 | 221,494 |
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.