PIM Korea Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 79,700.00 | 80,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | 269,283 |
| 2026-01-21 | 72,300.00 | 80,400.00 | 72,200.00 | 78,800.00 | 78,800.00 | 255,864 |
| 2026-01-20 | 82,100.00 | 82,300.00 | 74,600.00 | 77,200.00 | 77,200.00 | 341,345 |
| 2026-01-19 | 77,400.00 | 84,600.00 | 75,700.00 | 83,100.00 | 83,100.00 | 471,450 |
| 2026-01-16 | 83,300.00 | 89,200.00 | 80,500.00 | 81,000.00 | 81,000.00 | 555,726 |
| 2026-01-15 | 62,700.00 | 85,500.00 | 62,300.00 | 85,500.00 | 85,500.00 | 1,692,759 |
| 2026-01-14 | 77,800.00 | 80,300.00 | 65,800.00 | 65,800.00 | 65,800.00 | 488,271 |
| 2026-01-13 | 77,900.00 | 81,500.00 | 73,500.00 | 73,700.00 | 73,700.00 | 343,022 |
| 2026-01-12 | 67,500.00 | 78,500.00 | 66,800.00 | 72,500.00 | 72,500.00 | 588,631 |
| 2026-01-09 | 60,700.00 | 66,700.00 | 57,700.00 | 63,900.00 | 63,900.00 | 556,384 |
| 2026-01-08 | 57,100.00 | 62,500.00 | 53,500.00 | 58,500.00 | 58,500.00 | 586,670 |
| 2026-01-07 | 52,700.00 | 57,000.00 | 47,450.00 | 54,300.00 | 54,300.00 | 492,065 |
| 2026-01-06 | 54,600.00 | 58,700.00 | 50,500.00 | 52,000.00 | 52,000.00 | 410,145 |
| 2026-01-05 | 53,800.00 | 55,300.00 | 49,500.00 | 51,200.00 | 51,200.00 | 315,918 |
| 2026-01-02 | 44,600.00 | 51,600.00 | 44,600.00 | 51,600.00 | 51,600.00 | 500,923 |
| 2025-12-30 | 46,550.00 | 46,550.00 | 42,850.00 | 43,800.00 | 43,800.00 | 360,239 |
| 2025-12-29 | 46,450.00 | 48,300.00 | 44,500.00 | 46,400.00 | 46,400.00 | 395,827 |
| 2025-12-26 | 47,500.00 | 48,650.00 | 45,700.00 | 46,600.00 | 46,600.00 | 258,235 |
| 2025-12-24 | 47,300.00 | 51,100.00 | 46,400.00 | 47,200.00 | 47,200.00 | 325,957 |
| 2025-12-23 | 50,600.00 | 51,900.00 | 47,250.00 | 47,700.00 | 47,700.00 | 370,028 |
| 2025-12-22 | 50,000.00 | 52,700.00 | 48,200.00 | 50,600.00 | 50,600.00 | 418,017 |
| 2025-12-19 | 53,800.00 | 54,100.00 | 49,050.00 | 49,800.00 | 49,800.00 | 560,778 |
| 2025-12-18 | 55,100.00 | 58,300.00 | 50,800.00 | 52,500.00 | 52,500.00 | 543,404 |
| 2025-12-17 | 61,900.00 | 65,100.00 | 57,100.00 | 57,200.00 | 57,200.00 | 572,553 |
| 2025-12-16 | 61,400.00 | 61,400.00 | 55,400.00 | 58,600.00 | 58,600.00 | 284,766 |
| 2025-12-15 | 58,800.00 | 64,000.00 | 58,400.00 | 61,300.00 | 61,300.00 | 425,390 |
| 2025-12-12 | 57,000.00 | 62,100.00 | 54,800.00 | 60,500.00 | 60,500.00 | 599,608 |
| 2025-12-11 | 57,300.00 | 58,000.00 | 53,100.00 | 56,800.00 | 56,800.00 | 681,624 |
| 2025-12-10 | 60,000.00 | 61,300.00 | 57,200.00 | 57,800.00 | 57,800.00 | 306,644 |
| 2025-12-09 | 60,300.00 | 62,700.00 | 59,000.00 | 60,800.00 | 60,800.00 | 283,021 |
| 2025-12-08 | 65,100.00 | 66,200.00 | 60,000.00 | 60,300.00 | 60,300.00 | 445,952 |
| 2025-12-05 | 64,800.00 | 67,300.00 | 63,500.00 | 65,100.00 | 65,100.00 | 367,197 |
| 2025-12-04 | 64,800.00 | 74,500.00 | 62,800.00 | 66,900.00 | 66,900.00 | 1,166,510 |
| 2025-12-03 | 61,000.00 | 64,800.00 | 57,600.00 | 62,600.00 | 62,600.00 | 670,539 |
| 2025-12-02 | 62,500.00 | 68,700.00 | 60,800.00 | 64,000.00 | 64,000.00 | 940,833 |
| 2025-12-01 | 54,400.00 | 61,800.00 | 52,700.00 | 60,000.00 | 60,000.00 | 1,129,535 |
| 2025-11-28 | 45,200.00 | 56,600.00 | 44,600.00 | 53,300.00 | 53,300.00 | 2,079,734 |
| 2025-11-27 | 42,000.00 | 49,250.00 | 40,800.00 | 44,150.00 | 44,150.00 | 1,045,312 |
| 2025-11-26 | 41,400.00 | 43,800.00 | 38,550.00 | 42,000.00 | 42,000.00 | 753,237 |
| 2025-11-25 | 44,000.00 | 45,150.00 | 39,500.00 | 40,150.00 | 40,150.00 | 802,921 |
| 2025-11-24 | 48,250.00 | 49,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | 651,478 |
| 2025-11-21 | 39,000.00 | 51,800.00 | 38,150.00 | 47,950.00 | 47,950.00 | 2,808,632 |
| 2025-11-20 | 36,900.00 | 42,700.00 | 36,650.00 | 40,600.00 | 40,600.00 | 1,054,968 |
| 2025-11-19 | 39,000.00 | 43,750.00 | 36,250.00 | 36,550.00 | 36,550.00 | 1,060,805 |
| 2025-11-18 | 36,000.00 | 37,800.00 | 35,200.00 | 37,800.00 | 37,800.00 | 275,107 |
| 2025-11-17 | 35,850.00 | 37,400.00 | 33,850.00 | 36,800.00 | 36,800.00 | 196,442 |
| 2025-11-14 | 33,500.00 | 36,300.00 | 31,500.00 | 34,100.00 | 34,100.00 | 215,632 |
| 2025-11-13 | 33,850.00 | 35,850.00 | 31,850.00 | 34,750.00 | 34,750.00 | 243,293 |
| 2025-11-12 | 31,450.00 | 33,700.00 | 30,400.00 | 33,000.00 | 33,000.00 | 142,875 |
| 2025-11-11 | 32,850.00 | 33,500.00 | 31,250.00 | 31,500.00 | 31,500.00 | 168,668 |
| 2025-11-10 | 31,850.00 | 34,100.00 | 30,550.00 | 32,850.00 | 32,850.00 | 202,120 |
| 2025-11-07 | 29,050.00 | 33,300.00 | 28,850.00 | 31,800.00 | 31,800.00 | 439,484 |
| 2025-11-06 | 33,600.00 | 33,700.00 | 29,600.00 | 30,050.00 | 30,050.00 | 330,907 |
| 2025-11-05 | 35,200.00 | 35,200.00 | 31,100.00 | 32,500.00 | 32,500.00 | 510,499 |
| 2025-11-04 | 36,450.00 | 37,800.00 | 35,300.00 | 36,900.00 | 36,900.00 | 453,242 |
| 2025-11-03 | 37,300.00 | 43,800.00 | 33,650.00 | 38,250.00 | 38,250.00 | 5,070,432 |
| 2025-10-31 | 27,650.00 | 34,700.00 | 27,650.00 | 34,700.00 | 34,700.00 | 2,742,822 |
| 2025-10-30 | 29,100.00 | 29,150.00 | 26,300.00 | 26,700.00 | 26,700.00 | 448,745 |
| 2025-10-29 | 28,500.00 | 28,900.00 | 27,050.00 | 28,800.00 | 28,800.00 | 340,671 |
| 2025-10-28 | 29,100.00 | 29,600.00 | 27,800.00 | 28,800.00 | 28,800.00 | 288,362 |
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.