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%WTI103.44▲ 3.99%
← 347770.KQ stock page

PIMS Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,955.005,990.004,910.005,200.005,200.0014,111,050
2024-01-304,940.005,100.004,705.005,050.005,050.001,565,699
2024-01-295,210.005,290.004,815.004,965.004,965.001,880,166
2024-01-264,155.005,380.004,130.005,220.005,220.0010,567,450
2024-01-254,260.004,270.004,070.004,160.004,160.00196,905
2024-01-244,205.004,255.004,105.004,225.004,225.00176,440
2024-01-234,105.004,365.004,045.004,165.004,165.00462,717
2024-01-224,095.004,170.004,000.004,075.004,075.00101,417
2024-01-194,095.004,145.004,050.004,070.004,070.00115,487
2024-01-183,885.004,065.003,860.004,065.004,065.00122,099
2024-01-173,980.003,980.003,850.003,885.003,885.00108,209
2024-01-164,035.004,075.003,905.003,980.003,980.00109,127
2024-01-154,120.004,130.004,015.004,035.004,035.00119,427
2024-01-124,230.004,230.004,070.004,100.004,100.00207,395
2024-01-114,130.004,295.004,105.004,215.004,215.00331,057
2024-01-104,175.004,185.004,085.004,120.004,120.00280,890
2024-01-093,875.004,535.003,875.004,220.004,220.003,354,572
2024-01-083,870.003,955.003,850.003,875.003,875.0073,214
2024-01-053,950.003,950.003,860.003,870.003,870.0068,525
2024-01-043,940.003,985.003,860.003,950.003,950.00109,683
2024-01-034,100.004,100.003,910.003,940.003,940.00157,479
2024-01-023,845.004,110.003,845.003,985.003,985.00541,831
2023-12-283,770.003,850.003,715.003,800.003,800.00170,786
2023-12-273,760.003,940.003,695.003,770.003,770.00352,009
2023-12-263,520.004,240.003,500.003,795.003,795.002,759,187
2023-12-223,490.003,740.003,490.003,500.003,500.0065,110
2023-12-213,500.003,530.003,455.003,500.003,500.0049,943
2023-12-203,530.003,560.003,520.003,535.003,535.0039,183
2023-12-193,560.003,560.003,490.003,530.003,530.0094,453
2023-12-183,640.003,645.003,530.003,565.003,565.0042,913
2023-12-153,625.003,675.003,590.003,595.003,595.0033,821
2023-12-143,690.003,690.003,600.003,645.003,645.0045,751
2023-12-133,640.003,665.003,595.003,630.003,630.0034,338
2023-12-123,575.003,660.003,570.003,640.003,640.0043,136
2023-12-113,540.003,620.003,525.003,600.003,600.0044,903
2023-12-083,530.003,560.003,495.003,540.003,540.0063,351
2023-12-073,620.003,620.003,515.003,515.003,515.0070,358
2023-12-063,535.003,620.003,515.003,620.003,620.0031,165
2023-12-053,585.003,630.003,525.003,550.003,550.0088,291
2023-12-043,725.003,750.003,605.003,615.003,615.00119,719
2023-12-013,825.003,825.003,690.003,725.003,725.00102,602
2023-11-303,855.003,880.003,805.003,825.003,825.0038,151
2023-11-293,850.003,925.003,805.003,890.003,890.0084,827
2023-11-283,770.003,835.003,745.003,810.003,810.0054,492
2023-11-273,800.003,840.003,745.003,770.003,770.0038,061
2023-11-243,890.003,900.003,800.003,810.003,810.0078,189
2023-11-233,860.003,950.003,850.003,890.003,890.0036,787
2023-11-223,900.003,935.003,800.003,855.003,855.0040,555
2023-11-213,895.003,955.003,885.003,900.003,900.0038,420
2023-11-203,795.003,945.003,785.003,915.003,915.0065,601
2023-11-173,875.003,875.003,770.003,830.003,830.0044,177
2023-11-163,870.003,875.003,740.003,875.003,875.00131,953
2023-11-153,755.003,950.003,755.003,870.003,870.00132,077
2023-11-143,855.003,970.003,670.003,715.003,715.00303,740
2023-11-133,990.004,055.003,840.003,855.003,855.0063,795
2023-11-104,000.004,045.003,840.003,980.003,980.0061,832
2023-11-094,100.004,110.003,990.004,000.004,000.0038,391
2023-11-084,075.004,255.004,030.004,040.004,040.00113,127
2023-11-074,085.004,140.003,960.004,075.004,075.0062,907
2023-11-064,030.004,105.003,955.004,085.004,085.0074,708
← NewerPage 12 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.