PIM Korea Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 103,800.00 | 106,800.00 | 94,000.00 | 99,800.00 | 99,800.00 | 200,872 |
| 2026-04-21 | 112,600.00 | 113,500.00 | 104,100.00 | 106,800.00 | 106,800.00 | 228,802 |
| 2026-04-20 | 106,600.00 | 115,400.00 | 103,600.00 | 109,600.00 | 109,600.00 | 155,838 |
| 2026-04-17 | 111,700.00 | 112,300.00 | 102,500.00 | 107,100.00 | 107,100.00 | 181,994 |
| 2026-04-16 | 96,500.00 | 107,300.00 | 95,900.00 | 104,000.00 | 104,000.00 | 317,819 |
| 2026-04-15 | 96,800.00 | 96,900.00 | 87,200.00 | 93,300.00 | 93,300.00 | 168,069 |
| 2026-04-14 | 84,000.00 | 94,000.00 | 82,800.00 | 91,000.00 | 91,000.00 | 179,249 |
| 2026-04-13 | 83,500.00 | 84,000.00 | 80,100.00 | 81,500.00 | 81,500.00 | 139,037 |
| 2026-04-10 | 88,800.00 | 91,700.00 | 83,000.00 | 87,700.00 | 87,700.00 | 131,189 |
| 2026-04-09 | 96,100.00 | 96,700.00 | 86,800.00 | 87,400.00 | 87,400.00 | 100,227 |
| 2026-04-08 | 91,400.00 | 95,500.00 | 89,500.00 | 93,000.00 | 93,000.00 | 164,953 |
| 2026-04-07 | 88,800.00 | 89,900.00 | 84,000.00 | 85,900.00 | 85,900.00 | 110,854 |
| 2026-04-06 | 99,000.00 | 100,300.00 | 84,200.00 | 88,800.00 | 88,800.00 | 332,984 |
| 2026-04-03 | 115,500.00 | 116,700.00 | 101,000.00 | 102,000.00 | 102,000.00 | 176,448 |
| 2026-04-02 | 120,100.00 | 124,500.00 | 108,000.00 | 110,700.00 | 110,700.00 | 115,944 |
| 2026-04-01 | 114,900.00 | 116,000.00 | 110,100.00 | 113,600.00 | 113,600.00 | 91,719 |
| 2026-03-31 | 106,800.00 | 115,000.00 | 102,500.00 | 107,500.00 | 107,500.00 | 137,917 |
| 2026-03-30 | 114,500.00 | 114,700.00 | 104,000.00 | 106,500.00 | 106,500.00 | 85,099 |
| 2026-03-27 | 117,800.00 | 123,500.00 | 115,500.00 | 121,000.00 | 121,000.00 | 81,504 |
| 2026-03-26 | 124,900.00 | 131,500.00 | 121,200.00 | 124,500.00 | 124,500.00 | 150,356 |
| 2026-03-25 | 111,500.00 | 126,600.00 | 107,400.00 | 121,900.00 | 121,900.00 | 240,693 |
| 2026-03-24 | 103,000.00 | 110,000.00 | 95,600.00 | 105,000.00 | 105,000.00 | 176,508 |
| 2026-03-23 | 112,800.00 | 115,300.00 | 97,800.00 | 97,800.00 | 97,800.00 | 173,658 |
| 2026-03-20 | 118,500.00 | 122,200.00 | 112,100.00 | 120,700.00 | 120,700.00 | 159,042 |
| 2026-03-19 | 106,500.00 | 119,700.00 | 105,000.00 | 118,500.00 | 118,500.00 | 272,081 |
| 2026-03-18 | 113,400.00 | 113,600.00 | 103,500.00 | 109,400.00 | 109,400.00 | 244,757 |
| 2026-03-17 | 116,200.00 | 121,200.00 | 109,800.00 | 111,000.00 | 111,000.00 | 283,817 |
| 2026-03-16 | 119,300.00 | 120,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | 261,450 |
| 2026-03-13 | 125,100.00 | 133,300.00 | 116,600.00 | 120,000.00 | 120,000.00 | 410,203 |
| 2026-03-12 | 137,000.00 | 149,700.00 | 121,600.00 | 128,700.00 | 128,700.00 | 451,619 |
| 2026-03-11 | 167,000.00 | 178,400.00 | 130,500.00 | 137,000.00 | 137,000.00 | 650,187 |
| 2026-03-10 | 155,000.00 | 172,900.00 | 150,400.00 | 169,900.00 | 169,900.00 | 413,732 |
| 2026-03-09 | 140,000.00 | 141,900.00 | 126,300.00 | 135,000.00 | 135,000.00 | 190,787 |
| 2026-03-06 | 126,700.00 | 161,000.00 | 124,500.00 | 150,000.00 | 150,000.00 | 344,307 |
| 2026-03-05 | 121,900.00 | 130,500.00 | 113,300.00 | 123,900.00 | 123,900.00 | 178,622 |
| 2026-03-04 | 113,600.00 | 122,300.00 | 100,100.00 | 101,500.00 | 101,500.00 | 223,547 |
| 2026-03-03 | 121,000.00 | 134,300.00 | 121,000.00 | 123,500.00 | 123,500.00 | 126,081 |
| 2026-02-27 | 122,200.00 | 130,900.00 | 122,100.00 | 126,700.00 | 126,700.00 | 124,358 |
| 2026-02-26 | 103,800.00 | 135,700.00 | 101,500.00 | 125,000.00 | 125,000.00 | 470,332 |
| 2026-02-25 | 91,900.00 | 106,000.00 | 90,400.00 | 106,000.00 | 106,000.00 | 299,247 |
| 2026-02-24 | 78,300.00 | 94,500.00 | 77,500.00 | 93,000.00 | 93,000.00 | 398,054 |
| 2026-02-23 | 79,000.00 | 83,900.00 | 76,700.00 | 80,200.00 | 80,200.00 | 216,456 |
| 2026-02-20 | 79,000.00 | 80,800.00 | 76,900.00 | 77,100.00 | 77,100.00 | 69,416 |
| 2026-02-19 | 72,000.00 | 81,550.00 | 66,100.00 | 80,200.00 | 80,200.00 | 256,579 |
| 2026-02-13 | 73,100.00 | 74,000.00 | 69,900.00 | 71,700.00 | 71,700.00 | 120,714 |
| 2026-02-12 | 77,000.00 | 77,000.00 | 72,400.00 | 76,000.00 | 76,000.00 | 102,298 |
| 2026-02-11 | 74,300.00 | 76,200.00 | 71,000.00 | 75,500.00 | 75,500.00 | 143,201 |
| 2026-02-10 | 77,100.00 | 79,100.00 | 74,100.00 | 75,700.00 | 75,700.00 | 195,270 |
| 2026-02-09 | 66,800.00 | 77,600.00 | 66,000.00 | 74,400.00 | 74,400.00 | 455,659 |
| 2026-02-06 | 59,000.00 | 63,100.00 | 54,900.00 | 62,200.00 | 62,200.00 | 248,234 |
| 2026-02-05 | 62,900.00 | 63,300.00 | 60,200.00 | 60,500.00 | 60,500.00 | 68,953 |
| 2026-02-04 | 68,100.00 | 69,700.00 | 62,200.00 | 64,000.00 | 64,000.00 | 141,683 |
| 2026-02-03 | 66,700.00 | 69,700.00 | 66,200.00 | 68,500.00 | 68,500.00 | 69,733 |
| 2026-02-02 | 68,900.00 | 70,900.00 | 64,200.00 | 65,000.00 | 65,000.00 | 117,346 |
| 2026-01-30 | 75,900.00 | 78,800.00 | 72,100.00 | 72,700.00 | 72,700.00 | 125,811 |
| 2026-01-29 | 75,200.00 | 76,400.00 | 71,100.00 | 73,000.00 | 73,000.00 | 161,585 |
| 2026-01-28 | 71,600.00 | 77,800.00 | 70,100.00 | 73,900.00 | 73,900.00 | 259,974 |
| 2026-01-27 | 68,300.00 | 72,600.00 | 67,100.00 | 70,300.00 | 70,300.00 | 108,895 |
| 2026-01-26 | 66,500.00 | 71,800.00 | 66,300.00 | 69,500.00 | 69,500.00 | 139,732 |
| 2026-01-23 | 70,200.00 | 72,400.00 | 68,800.00 | 68,900.00 | 68,900.00 | 98,795 |
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.