PIM Korea Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 29,100.00 | 29,600.00 | 27,800.00 | 28,800.00 | 28,800.00 | 288,362 |
| 2025-10-27 | 27,700.00 | 28,950.00 | 26,400.00 | 28,750.00 | 28,750.00 | 420,129 |
| 2025-10-24 | 26,500.00 | 27,850.00 | 25,450.00 | 27,700.00 | 27,700.00 | 475,517 |
| 2025-10-23 | 24,600.00 | 26,300.00 | 24,000.00 | 25,950.00 | 25,950.00 | 341,576 |
| 2025-10-22 | 23,400.00 | 25,150.00 | 22,150.00 | 25,000.00 | 25,000.00 | 384,076 |
| 2025-10-21 | 24,650.00 | 24,650.00 | 22,950.00 | 23,050.00 | 23,050.00 | 242,201 |
| 2025-10-20 | 22,100.00 | 24,650.00 | 21,800.00 | 24,150.00 | 24,150.00 | 447,293 |
| 2025-10-17 | 22,800.00 | 23,750.00 | 21,150.00 | 22,000.00 | 22,000.00 | 373,196 |
| 2025-10-16 | 24,050.00 | 24,200.00 | 21,900.00 | 23,700.00 | 23,700.00 | 411,298 |
| 2025-10-15 | 22,250.00 | 24,450.00 | 22,250.00 | 24,200.00 | 24,200.00 | 622,535 |
| 2025-10-14 | 24,850.00 | 25,300.00 | 21,400.00 | 22,150.00 | 22,150.00 | 966,179 |
| 2025-10-13 | 26,150.00 | 26,150.00 | 24,000.00 | 24,550.00 | 24,550.00 | 805,724 |
| 2025-10-10 | 25,900.00 | 29,250.00 | 25,500.00 | 27,650.00 | 27,650.00 | 2,407,290 |
| 2025-10-02 | 28,000.00 | 31,250.00 | 25,350.00 | 26,450.00 | 26,450.00 | 4,814,262 |
| 2025-10-01 | 20,200.00 | 25,950.00 | 19,470.00 | 25,950.00 | 25,950.00 | 4,288,541 |
| 2025-09-30 | 19,440.00 | 20,750.00 | 19,290.00 | 19,970.00 | 19,970.00 | 1,575,441 |
| 2025-09-29 | 17,200.00 | 21,200.00 | 17,180.00 | 19,410.00 | 19,410.00 | 5,239,370 |
| 2025-09-26 | 16,200.00 | 17,420.00 | 15,920.00 | 16,770.00 | 16,770.00 | 1,186,243 |
| 2025-09-25 | 17,000.00 | 17,390.00 | 16,340.00 | 16,450.00 | 16,450.00 | 737,923 |
| 2025-09-24 | 16,800.00 | 18,720.00 | 16,370.00 | 17,000.00 | 17,000.00 | 5,166,206 |
| 2025-09-23 | 14,170.00 | 18,320.00 | 14,030.00 | 16,250.00 | 16,250.00 | 6,881,233 |
| 2025-09-22 | 14,270.00 | 14,400.00 | 13,940.00 | 14,170.00 | 14,170.00 | 173,582 |
| 2025-09-19 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 0 |
| 2025-09-18 | 14,010.00 | 14,440.00 | 13,830.00 | 13,980.00 | 13,980.00 | 168,977 |
| 2025-09-17 | 14,090.00 | 14,400.00 | 13,840.00 | 13,920.00 | 13,920.00 | 162,325 |
| 2025-09-16 | 14,950.00 | 15,100.00 | 14,090.00 | 14,300.00 | 14,300.00 | 297,215 |
| 2025-09-15 | 14,630.00 | 15,300.00 | 14,170.00 | 14,350.00 | 14,350.00 | 632,988 |
| 2025-09-12 | 14,000.00 | 14,450.00 | 13,780.00 | 14,200.00 | 14,200.00 | 584,117 |
| 2025-09-11 | 13,620.00 | 14,540.00 | 13,430.00 | 13,670.00 | 13,670.00 | 958,962 |
| 2025-09-10 | 13,900.00 | 14,140.00 | 13,420.00 | 13,620.00 | 13,620.00 | 343,060 |
| 2025-09-09 | 13,310.00 | 14,260.00 | 12,910.00 | 13,730.00 | 13,730.00 | 1,278,290 |
| 2025-09-08 | 12,000.00 | 14,570.00 | 11,730.00 | 13,240.00 | 13,240.00 | 2,826,735 |
| 2025-09-05 | 11,550.00 | 12,550.00 | 11,470.00 | 11,990.00 | 11,990.00 | 100,889 |
| 2025-09-04 | 11,440.00 | 11,600.00 | 11,310.00 | 11,460.00 | 11,460.00 | 84,846 |
| 2025-09-03 | 11,640.00 | 11,750.00 | 11,300.00 | 11,440.00 | 11,440.00 | 71,661 |
| 2025-09-02 | 11,390.00 | 11,750.00 | 11,390.00 | 11,750.00 | 11,750.00 | 46,692 |
| 2025-09-01 | 11,710.00 | 11,780.00 | 11,480.00 | 11,500.00 | 11,500.00 | 57,794 |
| 2025-08-29 | 12,000.00 | 12,210.00 | 11,730.00 | 11,840.00 | 11,840.00 | 49,642 |
| 2025-08-28 | 12,300.00 | 12,670.00 | 12,000.00 | 12,080.00 | 12,080.00 | 102,883 |
| 2025-08-27 | 12,800.00 | 12,800.00 | 12,050.00 | 12,110.00 | 12,110.00 | 117,910 |
| 2025-08-26 | 11,950.00 | 12,880.00 | 11,820.00 | 12,790.00 | 12,790.00 | 213,361 |
| 2025-08-25 | 11,700.00 | 12,470.00 | 11,510.00 | 12,170.00 | 12,170.00 | 103,403 |
| 2025-08-22 | 11,390.00 | 11,850.00 | 11,390.00 | 11,700.00 | 11,700.00 | 37,682 |
| 2025-08-21 | 11,640.00 | 11,750.00 | 11,350.00 | 11,520.00 | 11,520.00 | 68,472 |
| 2025-08-20 | 11,800.00 | 12,130.00 | 11,550.00 | 11,640.00 | 11,640.00 | 61,555 |
| 2025-08-19 | 12,000.00 | 12,280.00 | 11,820.00 | 12,160.00 | 12,160.00 | 50,969 |
| 2025-08-18 | 13,000.00 | 13,000.00 | 12,100.00 | 12,110.00 | 12,110.00 | 69,035 |
| 2025-08-14 | 12,880.00 | 13,060.00 | 12,770.00 | 12,860.00 | 12,860.00 | 59,505 |
| 2025-08-13 | 12,950.00 | 13,890.00 | 12,690.00 | 12,800.00 | 12,800.00 | 266,860 |
| 2025-08-12 | 13,070.00 | 13,240.00 | 12,730.00 | 12,740.00 | 12,740.00 | 65,560 |
| 2025-08-11 | 13,010.00 | 13,180.00 | 12,900.00 | 13,070.00 | 13,070.00 | 36,093 |
| 2025-08-08 | 13,340.00 | 13,360.00 | 12,910.00 | 13,010.00 | 13,010.00 | 72,726 |
| 2025-08-07 | 12,850.00 | 13,440.00 | 12,730.00 | 13,320.00 | 13,320.00 | 181,344 |
| 2025-08-06 | 12,410.00 | 12,910.00 | 12,410.00 | 12,790.00 | 12,790.00 | 53,872 |
| 2025-08-05 | 12,470.00 | 12,670.00 | 12,350.00 | 12,500.00 | 12,500.00 | 58,542 |
| 2025-08-04 | 12,160.00 | 12,630.00 | 11,800.00 | 12,370.00 | 12,370.00 | 63,652 |
| 2025-08-01 | 12,670.00 | 12,670.00 | 12,190.00 | 12,200.00 | 12,200.00 | 81,972 |
| 2025-07-31 | 12,410.00 | 12,790.00 | 12,390.00 | 12,730.00 | 12,730.00 | 72,749 |
| 2025-07-30 | 12,350.00 | 12,560.00 | 12,320.00 | 12,400.00 | 12,400.00 | 39,481 |
| 2025-07-29 | 12,420.00 | 12,490.00 | 12,240.00 | 12,380.00 | 12,380.00 | 52,470 |
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.