PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 19,490.00 | 20,350.00 | 16,600.00 | 18,490.00 | 6,163.33 | 879,343 |
| 2023-08-03 | 18,950.00 | 19,490.00 | 18,510.00 | 19,470.00 | 6,489.99 | 146,955 |
| 2023-08-02 | 19,640.00 | 20,150.00 | 18,970.00 | 19,200.00 | 6,399.99 | 166,842 |
| 2023-08-01 | 19,510.00 | 20,050.00 | 19,090.00 | 19,500.00 | 6,499.99 | 287,670 |
| 2023-07-31 | 19,200.00 | 19,680.00 | 18,760.00 | 19,500.00 | 6,499.99 | 319,764 |
| 2023-07-28 | 17,960.00 | 18,730.00 | 17,730.00 | 18,700.00 | 6,233.33 | 152,514 |
| 2023-07-27 | 18,700.00 | 18,700.00 | 17,190.00 | 17,960.00 | 5,986.66 | 323,163 |
| 2023-07-26 | 19,500.00 | 19,620.00 | 17,710.00 | 18,760.00 | 6,253.33 | 408,498 |
| 2023-07-25 | 18,200.00 | 19,690.00 | 18,090.00 | 19,280.00 | 6,426.66 | 788,656 |
| 2023-07-24 | 17,830.00 | 18,250.00 | 17,450.00 | 18,200.00 | 6,066.66 | 205,542 |
| 2023-07-21 | 18,300.00 | 18,320.00 | 17,620.00 | 17,830.00 | 5,943.33 | 170,958 |
| 2023-07-20 | 17,940.00 | 18,540.00 | 17,210.00 | 18,330.00 | 6,109.99 | 329,043 |
| 2023-07-19 | 18,670.00 | 18,670.00 | 17,480.00 | 17,550.00 | 5,849.99 | 436,017 |
| 2023-07-18 | 17,000.00 | 18,380.00 | 17,000.00 | 18,170.00 | 6,056.66 | 700,939 |
| 2023-07-17 | 17,200.00 | 17,340.00 | 16,600.00 | 17,070.00 | 5,689.99 | 176,247 |
| 2023-07-14 | 16,880.00 | 17,200.00 | 16,700.00 | 17,200.00 | 5,733.33 | 483,589 |
| 2023-07-13 | 15,210.00 | 17,440.00 | 14,990.00 | 16,980.00 | 5,659.99 | 1,667,231 |
| 2023-07-12 | 14,790.00 | 15,300.00 | 14,210.00 | 14,890.00 | 4,963.33 | 248,382 |
| 2023-07-11 | 13,800.00 | 14,160.00 | 13,600.00 | 13,940.00 | 4,646.66 | 138,432 |
| 2023-07-10 | 14,090.00 | 14,190.00 | 13,830.00 | 13,980.00 | 4,660.00 | 58,932 |
| 2023-07-07 | 14,200.00 | 14,500.00 | 13,920.00 | 14,040.00 | 4,680.00 | 81,120 |
| 2023-07-06 | 15,030.00 | 15,340.00 | 14,400.00 | 14,500.00 | 4,833.33 | 105,711 |
| 2023-07-05 | 15,770.00 | 15,770.00 | 15,080.00 | 15,150.00 | 5,049.99 | 78,267 |
| 2023-07-04 | 15,340.00 | 15,640.00 | 15,050.00 | 15,600.00 | 5,199.99 | 82,815 |
| 2023-07-03 | 15,180.00 | 15,500.00 | 15,050.00 | 15,300.00 | 5,099.99 | 95,238 |
| 2023-06-30 | 15,070.00 | 15,590.00 | 14,910.00 | 15,180.00 | 5,059.99 | 35,220 |
| 2023-06-29 | 15,030.00 | 15,280.00 | 14,830.00 | 15,090.00 | 5,029.99 | 56,739 |
| 2023-06-28 | 15,620.00 | 15,870.00 | 15,060.00 | 15,120.00 | 5,039.99 | 69,483 |
| 2023-06-27 | 15,160.00 | 15,850.00 | 14,990.00 | 15,620.00 | 5,206.66 | 169,911 |
| 2023-06-26 | 15,500.00 | 15,500.00 | 14,810.00 | 15,310.00 | 5,103.33 | 69,993 |
| 2023-06-23 | 14,520.00 | 15,770.00 | 14,300.00 | 15,370.00 | 5,123.33 | 269,298 |
| 2023-06-22 | 14,790.00 | 14,870.00 | 13,980.00 | 14,520.00 | 4,840.00 | 389,373 |
| 2023-06-21 | 15,410.00 | 15,900.00 | 14,730.00 | 14,870.00 | 4,956.66 | 167,697 |
| 2023-06-20 | 15,050.00 | 15,410.00 | 14,910.00 | 15,410.00 | 5,136.66 | 66,456 |
| 2023-06-19 | 15,200.00 | 15,300.00 | 14,920.00 | 15,200.00 | 5,066.66 | 50,928 |
| 2023-06-16 | 15,640.00 | 15,650.00 | 15,140.00 | 15,300.00 | 5,099.99 | 47,166 |
| 2023-06-15 | 15,250.00 | 15,780.00 | 15,100.00 | 15,330.00 | 5,109.99 | 56,556 |
| 2023-06-14 | 15,760.00 | 15,940.00 | 15,220.00 | 15,250.00 | 5,083.33 | 108,525 |
| 2023-06-13 | 15,790.00 | 16,260.00 | 15,670.00 | 15,700.00 | 5,233.33 | 133,362 |
| 2023-06-12 | 15,540.00 | 16,220.00 | 15,540.00 | 16,100.00 | 5,366.66 | 340,050 |
| 2023-06-09 | 14,820.00 | 15,620.00 | 14,350.00 | 15,410.00 | 5,136.66 | 309,330 |
| 2023-06-08 | 14,690.00 | 14,840.00 | 14,370.00 | 14,560.00 | 4,853.33 | 60,468 |
| 2023-06-07 | 14,530.00 | 14,720.00 | 14,430.00 | 14,580.00 | 4,859.99 | 53,262 |
| 2023-06-05 | 14,650.00 | 14,650.00 | 14,370.00 | 14,530.00 | 4,843.33 | 35,148 |
| 2023-06-02 | 14,890.00 | 14,890.00 | 14,400.00 | 14,630.00 | 4,876.66 | 50,511 |
| 2023-06-01 | 14,790.00 | 14,840.00 | 14,420.00 | 14,780.00 | 4,926.66 | 59,940 |
| 2023-05-31 | 14,220.00 | 14,890.00 | 14,220.00 | 14,800.00 | 4,933.33 | 141,957 |
| 2023-05-30 | 14,110.00 | 14,460.00 | 14,100.00 | 14,340.00 | 4,780.00 | 45,294 |
| 2023-05-26 | 13,940.00 | 14,390.00 | 13,610.00 | 14,110.00 | 4,703.33 | 77,757 |
| 2023-05-25 | 14,490.00 | 14,490.00 | 14,010.00 | 14,040.00 | 4,680.00 | 49,596 |
| 2023-05-24 | 14,220.00 | 14,670.00 | 14,150.00 | 14,330.00 | 4,776.66 | 38,460 |
| 2023-05-23 | 14,160.00 | 14,800.00 | 13,900.00 | 14,300.00 | 4,766.66 | 63,345 |
| 2023-05-22 | 14,550.00 | 14,700.00 | 14,230.00 | 14,300.00 | 4,766.66 | 60,798 |
| 2023-05-19 | 14,120.00 | 14,680.00 | 14,120.00 | 14,400.00 | 4,800.00 | 109,680 |
| 2023-05-18 | 14,290.00 | 14,290.00 | 13,680.00 | 14,110.00 | 4,703.33 | 101,997 |
| 2023-05-17 | 13,030.00 | 15,200.00 | 12,830.00 | 14,090.00 | 4,696.66 | 766,846 |
| 2023-05-16 | 12,790.00 | 13,080.00 | 12,210.00 | 13,030.00 | 4,343.33 | 213,300 |
| 2023-05-15 | 13,980.00 | 13,990.00 | 12,650.00 | 12,890.00 | 4,296.66 | 329,808 |
| 2023-05-12 | 13,950.00 | 14,150.00 | 13,850.00 | 13,990.00 | 4,663.33 | 23,529 |
| 2023-05-11 | 14,000.00 | 14,250.00 | 13,840.00 | 13,950.00 | 4,650.00 | 37,536 |
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.