PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,030.00 | 4,105.00 | 3,955.00 | 4,085.00 | 4,085.00 | 74,708 |
| 2023-11-03 | 4,030.00 | 4,030.00 | 3,870.00 | 3,955.00 | 3,955.00 | 31,208 |
| 2023-11-02 | 3,850.00 | 3,980.00 | 3,750.00 | 3,880.00 | 3,880.00 | 65,785 |
| 2023-11-01 | 3,580.00 | 3,760.00 | 3,535.00 | 3,700.00 | 3,700.00 | 47,945 |
| 2023-10-31 | 3,850.00 | 3,870.00 | 3,565.00 | 3,580.00 | 3,580.00 | 81,846 |
| 2023-10-30 | 3,870.00 | 3,905.00 | 3,755.00 | 3,760.00 | 3,760.00 | 44,992 |
| 2023-10-27 | 3,800.00 | 3,945.00 | 3,795.00 | 3,805.00 | 3,805.00 | 31,275 |
| 2023-10-26 | 3,870.00 | 3,910.00 | 3,755.00 | 3,815.00 | 3,815.00 | 45,252 |
| 2023-10-25 | 3,835.00 | 4,000.00 | 3,835.00 | 3,945.00 | 3,945.00 | 56,360 |
| 2023-10-24 | 3,810.00 | 3,875.00 | 3,665.00 | 3,870.00 | 3,870.00 | 38,020 |
| 2023-10-23 | 3,730.00 | 3,890.00 | 3,730.00 | 3,770.00 | 3,770.00 | 30,014 |
| 2023-10-20 | 3,745.00 | 3,840.00 | 3,660.00 | 3,815.00 | 3,815.00 | 130,652 |
| 2023-10-19 | 3,900.00 | 3,955.00 | 3,835.00 | 3,855.00 | 3,855.00 | 70,399 |
| 2023-10-18 | 4,050.00 | 4,080.00 | 3,905.00 | 3,975.00 | 3,975.00 | 56,624 |
| 2023-10-17 | 3,910.00 | 3,995.00 | 3,905.00 | 3,950.00 | 3,950.00 | 36,749 |
| 2023-10-16 | 3,960.00 | 3,995.00 | 3,840.00 | 3,905.00 | 3,905.00 | 39,394 |
| 2023-10-13 | 4,040.00 | 4,050.00 | 3,930.00 | 4,005.00 | 4,005.00 | 53,550 |
| 2023-10-12 | 3,925.00 | 4,055.00 | 3,925.00 | 4,040.00 | 4,040.00 | 60,556 |
| 2023-10-11 | 3,795.00 | 3,960.00 | 3,795.00 | 3,925.00 | 3,925.00 | 38,352 |
| 2023-10-10 | 3,865.00 | 4,025.00 | 3,805.00 | 3,805.00 | 3,805.00 | 92,995 |
| 2023-10-06 | 3,740.00 | 3,935.00 | 3,740.00 | 3,865.00 | 3,865.00 | 60,495 |
| 2023-10-05 | 3,725.00 | 3,890.00 | 3,720.00 | 3,725.00 | 3,725.00 | 92,889 |
| 2023-10-04 | 3,875.00 | 3,875.00 | 3,700.00 | 3,705.00 | 3,705.00 | 94,243 |
| 2023-09-27 | 3,780.00 | 3,885.00 | 3,725.00 | 3,885.00 | 3,885.00 | 117,913 |
| 2023-09-26 | 3,930.00 | 3,980.00 | 3,800.00 | 3,800.00 | 3,800.00 | 178,853 |
| 2023-09-25 | 4,030.00 | 4,120.00 | 3,925.00 | 3,925.00 | 3,925.00 | 105,605 |
| 2023-09-22 | 3,995.00 | 4,690.00 | 3,920.00 | 4,030.00 | 4,030.00 | 2,115,890 |
| 2023-09-21 | 4,135.00 | 4,165.00 | 3,985.00 | 4,030.00 | 4,030.00 | 243,015 |
| 2023-09-20 | 4,250.00 | 4,290.00 | 4,145.00 | 4,185.00 | 4,185.00 | 98,425 |
| 2023-09-19 | 4,410.00 | 4,410.00 | 4,185.00 | 4,280.00 | 4,280.00 | 153,507 |
| 2023-09-18 | 4,430.00 | 4,595.00 | 4,295.00 | 4,400.00 | 4,400.00 | 228,065 |
| 2023-09-15 | 4,210.00 | 4,450.00 | 4,135.00 | 4,385.00 | 4,385.00 | 431,167 |
| 2023-09-14 | 4,300.00 | 4,365.00 | 4,185.00 | 4,195.00 | 4,195.00 | 295,432 |
| 2023-09-13 | 4,460.00 | 4,470.00 | 4,210.00 | 4,300.00 | 4,300.00 | 328,101 |
| 2023-09-12 | 5,180.00 | 5,200.00 | 4,330.00 | 4,475.00 | 4,475.00 | 1,525,325 |
| 2023-09-11 | 5,560.00 | 5,580.00 | 5,180.00 | 5,310.00 | 5,310.00 | 189,303 |
| 2023-09-08 | 5,730.00 | 5,730.00 | 5,350.00 | 5,580.00 | 5,580.00 | 303,457 |
| 2023-09-07 | 6,070.00 | 6,110.00 | 5,900.00 | 5,990.00 | 5,990.00 | 45,075 |
| 2023-09-06 | 6,270.00 | 6,270.00 | 5,970.00 | 6,100.00 | 6,100.00 | 43,139 |
| 2023-09-05 | 6,400.00 | 6,490.00 | 6,140.00 | 6,280.00 | 6,280.00 | 60,644 |
| 2023-09-04 | 6,140.00 | 6,450.00 | 6,140.00 | 6,400.00 | 6,400.00 | 126,634 |
| 2023-09-01 | 5,950.00 | 6,280.00 | 5,790.00 | 6,100.00 | 6,100.00 | 156,230 |
| 2023-08-31 | 5,950.00 | 5,970.00 | 5,720.00 | 5,770.00 | 5,770.00 | 41,336 |
| 2023-08-30 | 5,600.00 | 6,460.00 | 5,560.00 | 5,840.00 | 5,840.00 | 237,447 |
| 2023-08-29 | 5,360.00 | 5,570.00 | 5,270.00 | 5,530.00 | 5,530.00 | 49,833 |
| 2023-08-28 | 5,410.00 | 5,480.00 | 5,180.00 | 5,330.00 | 5,330.00 | 116,570 |
| 2023-08-25 | 5,590.00 | 5,590.00 | 5,250.00 | 5,350.00 | 5,350.00 | 122,549 |
| 2023-08-24 | 5,550.00 | 5,640.00 | 5,410.00 | 5,540.00 | 5,540.00 | 104,562 |
| 2023-08-23 | 5,790.00 | 5,790.00 | 5,430.00 | 5,600.00 | 5,600.00 | 97,372 |
| 2023-08-22 | 5,950.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 84,373 |
| 2023-08-21 | 5,990.00 | 6,070.00 | 5,610.00 | 5,940.00 | 5,940.00 | 117,863 |
| 2023-08-18 | 7,040.00 | 7,400.00 | 5,740.00 | 5,980.00 | 5,980.00 | 701,855 |
| 2023-08-17 | 16,500.00 | 17,880.00 | 16,500.00 | 17,790.00 | 5,929.99 | 515,365 |
| 2023-08-16 | 16,790.00 | 16,990.00 | 16,370.00 | 16,620.00 | 5,539.99 | 331,713 |
| 2023-08-14 | 17,120.00 | 17,420.00 | 16,540.00 | 16,800.00 | 5,599.99 | 412,719 |
| 2023-08-11 | 17,060.00 | 17,570.00 | 17,040.00 | 17,320.00 | 5,773.33 | 120,411 |
| 2023-08-10 | 18,660.00 | 18,660.00 | 16,880.00 | 17,070.00 | 5,689.99 | 541,321 |
| 2023-08-09 | 18,070.00 | 18,950.00 | 17,890.00 | 18,210.00 | 6,069.99 | 178,647 |
| 2023-08-08 | 19,200.00 | 19,390.00 | 17,830.00 | 18,070.00 | 6,023.33 | 292,902 |
| 2023-08-07 | 18,890.00 | 19,940.00 | 18,250.00 | 19,220.00 | 6,406.66 | 503,416 |
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.