PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2,645.00 | 2,780.00 | 2,645.00 | 2,730.00 | 2,730.00 | 48,565 |
| 2024-07-26 | 2,680.00 | 2,750.00 | 2,610.00 | 2,645.00 | 2,645.00 | 41,997 |
| 2024-07-25 | 2,740.00 | 2,760.00 | 2,605.00 | 2,715.00 | 2,715.00 | 50,087 |
| 2024-07-24 | 2,800.00 | 2,800.00 | 2,725.00 | 2,740.00 | 2,740.00 | 66,888 |
| 2024-07-23 | 2,840.00 | 2,865.00 | 2,755.00 | 2,810.00 | 2,810.00 | 49,436 |
| 2024-07-22 | 2,935.00 | 2,975.00 | 2,800.00 | 2,855.00 | 2,855.00 | 99,431 |
| 2024-07-19 | 2,880.00 | 2,975.00 | 2,865.00 | 2,960.00 | 2,960.00 | 46,689 |
| 2024-07-18 | 3,005.00 | 3,115.00 | 2,865.00 | 2,900.00 | 2,900.00 | 162,342 |
| 2024-07-17 | 3,120.00 | 3,160.00 | 3,005.00 | 3,095.00 | 3,095.00 | 45,509 |
| 2024-07-16 | 3,225.00 | 3,255.00 | 3,120.00 | 3,120.00 | 3,120.00 | 28,181 |
| 2024-07-15 | 3,300.00 | 3,320.00 | 3,150.00 | 3,260.00 | 3,260.00 | 13,949 |
| 2024-07-12 | 3,240.00 | 3,430.00 | 3,230.00 | 3,300.00 | 3,300.00 | 25,299 |
| 2024-07-11 | 3,125.00 | 3,440.00 | 3,125.00 | 3,280.00 | 3,280.00 | 56,185 |
| 2024-07-10 | 3,200.00 | 3,245.00 | 3,155.00 | 3,155.00 | 3,155.00 | 29,621 |
| 2024-07-09 | 3,290.00 | 3,375.00 | 3,190.00 | 3,200.00 | 3,200.00 | 31,189 |
| 2024-07-08 | 3,260.00 | 3,345.00 | 3,210.00 | 3,290.00 | 3,290.00 | 45,360 |
| 2024-07-05 | 3,295.00 | 3,325.00 | 3,160.00 | 3,300.00 | 3,300.00 | 56,206 |
| 2024-07-04 | 3,070.00 | 3,460.00 | 3,020.00 | 3,300.00 | 3,300.00 | 141,154 |
| 2024-07-03 | 3,005.00 | 3,120.00 | 2,980.00 | 3,065.00 | 3,065.00 | 30,761 |
| 2024-07-02 | 3,030.00 | 3,060.00 | 2,960.00 | 3,020.00 | 3,020.00 | 33,028 |
| 2024-07-01 | 3,065.00 | 3,065.00 | 2,995.00 | 3,030.00 | 3,030.00 | 25,439 |
| 2024-06-28 | 3,050.00 | 3,100.00 | 3,005.00 | 3,095.00 | 3,095.00 | 48,575 |
| 2024-06-27 | 3,145.00 | 3,275.00 | 3,080.00 | 3,100.00 | 3,100.00 | 18,844 |
| 2024-06-26 | 3,180.00 | 3,255.00 | 3,145.00 | 3,145.00 | 3,145.00 | 25,336 |
| 2024-06-25 | 3,190.00 | 3,270.00 | 3,130.00 | 3,180.00 | 3,180.00 | 36,621 |
| 2024-06-24 | 3,425.00 | 3,425.00 | 3,210.00 | 3,235.00 | 3,235.00 | 67,693 |
| 2024-06-21 | 3,430.00 | 3,490.00 | 3,365.00 | 3,425.00 | 3,425.00 | 32,843 |
| 2024-06-20 | 3,320.00 | 3,540.00 | 3,270.00 | 3,480.00 | 3,480.00 | 88,173 |
| 2024-06-19 | 3,430.00 | 3,445.00 | 3,320.00 | 3,335.00 | 3,335.00 | 28,110 |
| 2024-06-18 | 3,395.00 | 3,450.00 | 3,360.00 | 3,430.00 | 3,430.00 | 32,681 |
| 2024-06-17 | 3,425.00 | 3,550.00 | 3,420.00 | 3,430.00 | 3,430.00 | 21,744 |
| 2024-06-14 | 3,520.00 | 3,550.00 | 3,435.00 | 3,485.00 | 3,485.00 | 55,909 |
| 2024-06-13 | 3,575.00 | 3,665.00 | 3,490.00 | 3,520.00 | 3,520.00 | 144,246 |
| 2024-06-12 | 3,325.00 | 3,560.00 | 3,325.00 | 3,540.00 | 3,540.00 | 111,693 |
| 2024-06-11 | 3,360.00 | 3,475.00 | 3,310.00 | 3,365.00 | 3,365.00 | 62,847 |
| 2024-06-10 | 3,375.00 | 3,430.00 | 3,210.00 | 3,360.00 | 3,360.00 | 108,907 |
| 2024-06-07 | 3,200.00 | 3,425.00 | 3,180.00 | 3,400.00 | 3,400.00 | 214,737 |
| 2024-06-05 | 2,865.00 | 3,520.00 | 2,850.00 | 3,240.00 | 3,240.00 | 2,535,764 |
| 2024-06-04 | 2,810.00 | 2,935.00 | 2,770.00 | 2,850.00 | 2,850.00 | 88,532 |
| 2024-06-03 | 2,850.00 | 2,880.00 | 2,795.00 | 2,830.00 | 2,830.00 | 97,334 |
| 2024-05-31 | 2,910.00 | 2,910.00 | 2,805.00 | 2,850.00 | 2,850.00 | 138,127 |
| 2024-05-30 | 2,955.00 | 2,975.00 | 2,860.00 | 2,910.00 | 2,910.00 | 100,668 |
| 2024-05-29 | 2,910.00 | 3,050.00 | 2,885.00 | 2,990.00 | 2,990.00 | 134,036 |
| 2024-05-28 | 2,890.00 | 2,925.00 | 2,855.00 | 2,905.00 | 2,905.00 | 86,813 |
| 2024-05-27 | 2,995.00 | 3,075.00 | 2,870.00 | 2,890.00 | 2,890.00 | 400,957 |
| 2024-05-24 | 3,575.00 | 3,575.00 | 2,995.00 | 2,995.00 | 2,995.00 | 735,513 |
| 2024-05-23 | 3,520.00 | 3,690.00 | 3,505.00 | 3,580.00 | 3,580.00 | 26,773 |
| 2024-05-22 | 3,515.00 | 3,630.00 | 3,490.00 | 3,550.00 | 3,550.00 | 20,804 |
| 2024-05-21 | 3,510.00 | 3,560.00 | 3,490.00 | 3,510.00 | 3,510.00 | 38,694 |
| 2024-05-20 | 3,700.00 | 3,700.00 | 3,540.00 | 3,545.00 | 3,545.00 | 97,400 |
| 2024-05-17 | 3,685.00 | 3,750.00 | 3,650.00 | 3,695.00 | 3,695.00 | 44,741 |
| 2024-05-16 | 3,720.00 | 3,790.00 | 3,710.00 | 3,720.00 | 3,720.00 | 75,949 |
| 2024-05-14 | 3,890.00 | 3,900.00 | 3,695.00 | 3,760.00 | 3,760.00 | 166,102 |
| 2024-05-13 | 3,930.00 | 3,970.00 | 3,860.00 | 3,925.00 | 3,925.00 | 57,706 |
| 2024-05-10 | 4,060.00 | 4,060.00 | 3,895.00 | 3,930.00 | 3,930.00 | 85,572 |
| 2024-05-09 | 4,090.00 | 4,100.00 | 3,995.00 | 4,035.00 | 4,035.00 | 65,993 |
| 2024-05-08 | 3,950.00 | 4,080.00 | 3,940.00 | 4,045.00 | 4,045.00 | 86,535 |
| 2024-05-07 | 3,980.00 | 4,015.00 | 3,935.00 | 3,985.00 | 3,985.00 | 49,436 |
| 2024-05-03 | 3,890.00 | 4,015.00 | 3,880.00 | 3,980.00 | 3,980.00 | 63,876 |
| 2024-05-02 | 3,900.00 | 3,950.00 | 3,850.00 | 3,920.00 | 3,920.00 | 31,255 |
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.