See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.62▲ 4.17%
← 347770.KQ stock page

PIMS Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,940.004,045.003,910.003,910.003,910.0076,537
2024-04-293,930.003,990.003,890.003,965.003,965.0052,044
2024-04-263,845.003,960.003,840.003,930.003,930.0054,009
2024-04-253,900.003,960.003,815.003,880.003,880.0038,789
2024-04-243,795.003,895.003,795.003,890.003,890.0032,185
2024-04-233,800.003,840.003,755.003,755.003,755.0020,017
2024-04-223,900.004,000.003,750.003,800.003,800.0060,604
2024-04-193,830.003,880.003,650.003,870.003,870.0084,768
2024-04-183,825.003,925.003,755.003,865.003,865.0052,834
2024-04-173,605.004,080.003,605.003,825.003,825.00412,197
2024-04-163,760.003,785.003,620.003,645.003,645.0072,392
2024-04-153,795.003,850.003,700.003,765.003,765.0044,202
2024-04-123,875.003,990.003,815.003,850.003,850.0023,436
2024-04-113,650.003,980.003,605.003,875.003,875.0056,898
2024-04-093,705.003,770.003,695.003,720.003,720.0034,092
2024-04-083,985.003,985.003,740.003,745.003,745.0044,802
2024-04-053,875.003,920.003,810.003,820.003,820.0049,537
2024-04-043,810.003,950.003,790.003,920.003,920.0036,125
2024-04-033,920.003,920.003,820.003,845.003,845.0041,940
2024-04-023,970.004,000.003,855.003,905.003,905.0052,426
2024-04-013,890.004,025.003,890.003,970.003,970.0074,394
2024-03-293,830.003,965.003,830.003,895.003,895.0050,041
2024-03-283,820.003,875.003,770.003,865.003,865.0039,933
2024-03-273,845.003,900.003,785.003,825.003,825.0087,742
2024-03-263,865.003,950.003,830.003,840.003,840.0034,771
2024-03-253,865.003,900.003,840.003,865.003,865.0041,586
2024-03-223,900.003,940.003,810.003,900.003,900.0052,071
2024-03-213,980.003,980.003,855.003,900.003,900.0080,054
2024-03-204,050.004,050.003,865.003,940.003,940.0078,808
2024-03-193,980.003,980.003,845.003,945.003,945.0082,178
2024-03-183,925.004,045.003,750.003,960.003,960.00134,564
2024-03-154,005.004,105.003,945.003,965.003,965.0082,587
2024-03-144,170.004,170.004,040.004,040.004,040.00111,761
2024-03-134,195.004,200.004,100.004,170.004,170.0067,984
2024-03-124,195.004,280.004,050.004,170.004,170.0088,794
2024-03-114,140.004,425.004,065.004,235.004,235.00290,377
2024-03-084,140.004,250.004,120.004,200.004,200.0050,009
2024-03-074,340.004,340.004,020.004,110.004,110.00241,647
2024-03-064,370.004,375.004,280.004,290.004,290.00109,277
2024-03-054,495.004,500.004,315.004,370.004,370.00125,733
2024-03-044,315.004,500.004,315.004,480.004,480.00156,758
2024-02-294,385.004,390.004,250.004,315.004,315.0090,751
2024-02-284,310.004,430.004,280.004,315.004,315.00126,969
2024-02-274,380.004,400.004,280.004,360.004,360.00148,491
2024-02-264,395.004,460.004,360.004,420.004,420.00117,338
2024-02-234,500.004,520.004,335.004,385.004,385.00157,265
2024-02-224,365.004,555.004,350.004,520.004,520.00228,070
2024-02-214,495.004,540.004,355.004,365.004,365.00245,729
2024-02-204,600.004,600.004,475.004,500.004,500.00128,603
2024-02-194,400.004,595.004,300.004,525.004,525.00142,735
2024-02-164,570.004,580.004,475.004,475.004,475.00158,593
2024-02-154,645.004,645.004,510.004,570.004,570.00236,761
2024-02-144,420.004,590.004,405.004,535.004,535.00288,403
2024-02-134,365.004,525.004,315.004,505.004,505.00232,713
2024-02-084,270.004,425.004,270.004,375.004,375.00146,043
2024-02-074,300.004,430.004,250.004,270.004,270.00308,057
2024-02-064,475.004,500.004,200.004,330.004,330.00442,390
2024-02-054,640.004,670.004,415.004,500.004,500.00544,431
2024-02-024,610.004,860.004,570.004,655.004,655.001,002,505
2024-02-014,985.004,990.004,560.004,590.004,590.001,348,262
← NewerPage 11 of 21 · 1,229 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.