PIM Korea Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 41,700.00 | 42,600.00 | 41,000.00 | 41,900.00 | 41,900.00 | 11,447 |
| 2026-10-20 | 44,750.00 | 44,750.00 | 41,050.00 | 41,300.00 | 41,300.00 | 25,061 |
| 2026-10-19 | 40,150.00 | 43,500.00 | 39,700.00 | 43,450.00 | 43,450.00 | 36,734 |
| 2026-10-16 | 40,700.00 | 42,950.00 | 40,150.00 | 42,200.00 | 42,200.00 | 33,091 |
| 2026-10-15 | 41,650.00 | 42,400.00 | 39,000.00 | 40,100.00 | 40,100.00 | 53,060 |
| 2026-10-14 | 45,500.00 | 46,800.00 | 42,500.00 | 44,800.00 | 44,800.00 | 25,945 |
| 2026-10-13 | 44,550.00 | 45,700.00 | 41,200.00 | 45,050.00 | 45,050.00 | 56,106 |
| 2026-10-12 | 52,100.00 | 52,700.00 | 45,950.00 | 46,700.00 | 46,700.00 | 87,658 |
| 2026-10-08 | 55,000.00 | 55,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 45,511 |
| 2026-10-07 | 57,200.00 | 57,900.00 | 54,300.00 | 54,400.00 | 54,400.00 | 35,397 |
| 2026-10-06 | 57,200.00 | 58,300.00 | 56,400.00 | 57,800.00 | 57,800.00 | 37,566 |
| 2026-10-02 | 55,200.00 | 58,200.00 | 54,600.00 | 57,200.00 | 57,200.00 | 64,741 |
| 2026-10-01 | 52,500.00 | 55,000.00 | 51,100.00 | 54,900.00 | 54,900.00 | 48,751 |
| 2026-09-30 | 51,400.00 | 53,300.00 | 51,400.00 | 52,000.00 | 52,000.00 | 18,754 |
| 2026-09-29 | 53,800.00 | 53,800.00 | 50,500.00 | 52,000.00 | 52,000.00 | 37,095 |
| 2026-09-28 | 53,900.00 | 54,900.00 | 52,300.00 | 52,800.00 | 52,800.00 | 28,087 |
| 2026-09-23 | 58,000.00 | 58,100.00 | 53,800.00 | 54,500.00 | 54,500.00 | 62,252 |
| 2026-09-22 | 58,200.00 | 58,200.00 | 55,200.00 | 55,800.00 | 55,800.00 | 55,659 |
| 2026-09-21 | 56,000.00 | 58,100.00 | 54,600.00 | 56,600.00 | 56,600.00 | 63,670 |
| 2026-09-18 | 53,400.00 | 58,450.00 | 52,800.00 | 56,700.00 | 56,700.00 | 117,950 |
| 2026-09-17 | 51,300.00 | 53,700.00 | 50,600.00 | 52,200.00 | 52,200.00 | 40,317 |
| 2026-09-16 | 53,200.00 | 54,700.00 | 50,800.00 | 51,800.00 | 51,800.00 | 65,986 |
| 2026-09-15 | 47,950.00 | 56,100.00 | 47,950.00 | 53,900.00 | 53,900.00 | 189,380 |
| 2026-09-14 | 49,550.00 | 49,800.00 | 48,050.00 | 48,050.00 | 48,050.00 | 45,557 |
| 2026-09-11 | 49,500.00 | 52,000.00 | 49,300.00 | 51,100.00 | 51,100.00 | 58,375 |
| 2026-09-10 | 52,000.00 | 52,300.00 | 50,600.00 | 51,300.00 | 51,300.00 | 53,114 |
| 2026-09-09 | 49,250.00 | 51,900.00 | 49,250.00 | 50,800.00 | 50,800.00 | 43,830 |
| 2026-09-08 | 50,000.00 | 52,500.00 | 49,200.00 | 49,450.00 | 49,450.00 | 67,699 |
| 2026-09-07 | 51,100.00 | 53,500.00 | 48,750.00 | 49,550.00 | 49,550.00 | 102,457 |
| 2026-09-04 | 46,900.00 | 51,200.00 | 46,600.00 | 50,200.00 | 50,200.00 | 114,473 |
| 2026-09-03 | 46,400.00 | 46,700.00 | 44,500.00 | 45,550.00 | 45,550.00 | 38,666 |
| 2026-09-02 | 47,200.00 | 47,900.00 | 45,150.00 | 46,150.00 | 46,150.00 | 86,866 |
| 2026-09-01 | 51,100.00 | 52,200.00 | 48,750.00 | 49,900.00 | 49,900.00 | 44,181 |
| 2026-08-31 | 47,500.00 | 50,600.00 | 45,300.00 | 50,600.00 | 50,600.00 | 89,889 |
| 2026-08-28 | 48,450.00 | 48,800.00 | 47,050.00 | 47,500.00 | 47,500.00 | 74,151 |
| 2026-08-27 | 51,000.00 | 51,500.00 | 47,800.00 | 48,050.00 | 48,050.00 | 136,907 |
| 2026-08-26 | 51,200.00 | 52,700.00 | 49,700.00 | 50,600.00 | 50,600.00 | 44,059 |
| 2026-08-25 | 52,800.00 | 53,900.00 | 48,300.00 | 51,200.00 | 51,200.00 | 60,733 |
| 2026-08-24 | 52,900.00 | 54,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | 74,221 |
| 2026-08-21 | 56,200.00 | 57,200.00 | 52,000.00 | 52,700.00 | 52,700.00 | 107,640 |
| 2026-08-20 | 59,600.00 | 60,400.00 | 57,000.00 | 57,900.00 | 57,900.00 | 63,826 |
| 2026-08-19 | 58,500.00 | 63,200.00 | 57,000.00 | 58,600.00 | 58,600.00 | 84,211 |
| 2026-08-18 | 69,700.00 | 69,800.00 | 59,200.00 | 61,000.00 | 61,000.00 | 196,905 |
| 2026-08-14 | 64,200.00 | 74,700.00 | 63,500.00 | 72,600.00 | 72,600.00 | 266,746 |
| 2026-08-13 | 65,500.00 | 66,600.00 | 62,800.00 | 63,000.00 | 63,000.00 | 68,898 |
| 2026-08-12 | 64,900.00 | 66,400.00 | 61,400.00 | 65,300.00 | 65,300.00 | 100,205 |
| 2026-08-11 | 67,600.00 | 68,700.00 | 65,000.00 | 65,300.00 | 65,300.00 | 57,355 |
| 2026-08-10 | 63,600.00 | 70,600.00 | 61,400.00 | 70,200.00 | 70,200.00 | 100,171 |
| 2026-08-07 | 66,400.00 | 67,100.00 | 62,500.00 | 64,200.00 | 64,200.00 | 64,290 |
| 2026-08-06 | 68,600.00 | 70,200.00 | 63,200.00 | 66,300.00 | 66,300.00 | 137,175 |
| 2026-08-05 | 62,600.00 | 66,900.00 | 61,100.00 | 65,200.00 | 65,200.00 | 88,246 |
| 2026-08-04 | 59,700.00 | 64,000.00 | 57,200.00 | 63,500.00 | 63,500.00 | 154,505 |
| 2026-08-03 | 53,300.00 | 64,050.00 | 51,200.00 | 60,200.00 | 60,200.00 | 298,372 |
| 2026-07-31 | 46,950.00 | 52,900.00 | 46,000.00 | 51,300.00 | 51,300.00 | 122,430 |
| 2026-07-30 | 55,800.00 | 56,600.00 | 43,750.00 | 44,000.00 | 44,000.00 | 178,404 |
| 2026-07-29 | 54,100.00 | 57,400.00 | 50,500.00 | 55,800.00 | 55,800.00 | 309,405 |
| 2026-07-28 | 53,800.00 | 55,700.00 | 50,200.00 | 51,300.00 | 51,300.00 | 172,269 |
| 2026-07-27 | 48,000.00 | 56,300.00 | 47,250.00 | 53,000.00 | 53,000.00 | 155,302 |
| 2026-07-24 | 51,400.00 | 51,400.00 | 46,350.00 | 46,350.00 | 46,350.00 | 71,824 |
| 2026-07-23 | 53,400.00 | 53,500.00 | 48,200.00 | 52,500.00 | 52,500.00 | 133,775 |
Page 1 of 3 · 121 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.