PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 14,490.00 | 14,490.00 | 13,720.00 | 13,950.00 | 4,650.00 | 92,361 |
| 2023-05-09 | 14,320.00 | 14,840.00 | 13,980.00 | 14,450.00 | 4,816.66 | 25,461 |
| 2023-05-08 | 14,300.00 | 14,640.00 | 14,150.00 | 14,320.00 | 4,773.33 | 26,823 |
| 2023-05-04 | 14,720.00 | 14,870.00 | 14,080.00 | 14,230.00 | 4,743.33 | 67,998 |
| 2023-05-03 | 13,700.00 | 15,060.00 | 13,610.00 | 14,720.00 | 4,906.66 | 403,938 |
| 2023-05-02 | 13,740.00 | 14,030.00 | 13,620.00 | 13,850.00 | 4,616.66 | 37,314 |
| 2023-04-28 | 13,920.00 | 13,930.00 | 13,550.00 | 13,740.00 | 4,580.00 | 46,410 |
| 2023-04-27 | 13,710.00 | 13,900.00 | 13,470.00 | 13,820.00 | 4,606.66 | 57,564 |
| 2023-04-26 | 14,050.00 | 14,180.00 | 13,610.00 | 13,700.00 | 4,566.66 | 64,653 |
| 2023-04-25 | 14,630.00 | 14,790.00 | 13,860.00 | 14,060.00 | 4,686.66 | 267,594 |
| 2023-04-24 | 15,210.00 | 15,350.00 | 14,620.00 | 14,850.00 | 4,949.99 | 74,514 |
| 2023-04-21 | 14,260.00 | 15,400.00 | 13,990.00 | 15,220.00 | 5,073.33 | 286,971 |
| 2023-04-20 | 14,990.00 | 15,300.00 | 14,400.00 | 14,400.00 | 4,800.00 | 101,151 |
| 2023-04-19 | 15,150.00 | 15,240.00 | 14,860.00 | 14,890.00 | 4,963.33 | 120,252 |
| 2023-04-18 | 15,020.00 | 15,290.00 | 14,840.00 | 15,050.00 | 5,016.66 | 95,775 |
| 2023-04-17 | 15,090.00 | 15,470.00 | 14,860.00 | 15,100.00 | 5,033.33 | 64,521 |
| 2023-04-14 | 15,790.00 | 15,790.00 | 14,920.00 | 15,090.00 | 5,029.99 | 137,367 |
| 2023-04-13 | 15,020.00 | 16,100.00 | 14,640.00 | 15,350.00 | 5,116.66 | 292,764 |
| 2023-04-12 | 15,250.00 | 15,600.00 | 14,680.00 | 15,020.00 | 5,006.66 | 164,181 |
| 2023-04-11 | 15,070.00 | 15,130.00 | 14,650.00 | 14,910.00 | 4,969.99 | 111,057 |
| 2023-04-10 | 15,570.00 | 15,570.00 | 14,900.00 | 14,940.00 | 4,979.99 | 211,260 |
| 2023-04-07 | 15,160.00 | 15,900.00 | 15,080.00 | 15,570.00 | 5,189.99 | 149,523 |
| 2023-04-06 | 15,500.00 | 15,590.00 | 15,000.00 | 15,240.00 | 5,079.99 | 131,835 |
| 2023-04-05 | 16,040.00 | 16,290.00 | 15,410.00 | 15,600.00 | 5,199.99 | 225,738 |
| 2023-04-04 | 15,620.00 | 16,550.00 | 15,300.00 | 15,800.00 | 5,266.66 | 402,213 |
| 2023-04-03 | 16,330.00 | 16,330.00 | 15,320.00 | 15,800.00 | 5,266.66 | 231,795 |
| 2023-03-31 | 16,580.00 | 16,980.00 | 16,130.00 | 16,420.00 | 5,473.33 | 153,285 |
| 2023-03-30 | 16,630.00 | 17,060.00 | 16,320.00 | 16,580.00 | 5,526.66 | 149,769 |
| 2023-03-29 | 17,450.00 | 17,480.00 | 16,510.00 | 16,510.00 | 5,503.33 | 347,241 |
| 2023-03-28 | 15,570.00 | 16,970.00 | 15,390.00 | 16,970.00 | 5,656.66 | 750,355 |
| 2023-03-27 | 15,920.00 | 15,940.00 | 15,150.00 | 15,360.00 | 5,119.99 | 127,314 |
| 2023-03-24 | 15,330.00 | 16,230.00 | 15,100.00 | 15,620.00 | 5,206.66 | 557,797 |
| 2023-03-23 | 14,610.00 | 15,380.00 | 14,530.00 | 15,330.00 | 5,109.99 | 298,011 |
| 2023-03-22 | 14,740.00 | 14,780.00 | 14,400.00 | 14,660.00 | 4,886.66 | 90,084 |
| 2023-03-21 | 15,030.00 | 15,180.00 | 14,370.00 | 14,640.00 | 4,879.99 | 186,651 |
| 2023-03-20 | 14,700.00 | 15,210.00 | 14,610.00 | 15,030.00 | 5,009.99 | 131,775 |
| 2023-03-17 | 15,220.00 | 15,380.00 | 14,730.00 | 15,000.00 | 4,999.99 | 183,747 |
| 2023-03-16 | 15,760.00 | 15,950.00 | 15,030.00 | 15,190.00 | 5,063.33 | 279,222 |
| 2023-03-15 | 14,350.00 | 16,110.00 | 14,350.00 | 15,750.00 | 5,249.99 | 585,436 |
| 2023-03-14 | 15,640.00 | 15,640.00 | 14,080.00 | 14,150.00 | 4,716.66 | 382,596 |
| 2023-03-13 | 14,720.00 | 16,670.00 | 14,240.00 | 15,440.00 | 5,146.66 | 1,228,204 |
| 2023-03-10 | 15,310.00 | 15,860.00 | 15,100.00 | 15,100.00 | 5,033.33 | 538,996 |
| 2023-03-09 | 14,490.00 | 15,680.00 | 14,070.00 | 15,600.00 | 5,199.99 | 869,047 |
| 2023-03-08 | 14,190.00 | 14,660.00 | 14,060.00 | 14,480.00 | 4,826.66 | 325,584 |
| 2023-03-07 | 14,000.00 | 14,780.00 | 13,840.00 | 14,440.00 | 4,813.33 | 544,312 |
| 2023-03-06 | 14,450.00 | 14,470.00 | 13,610.00 | 14,200.00 | 4,733.33 | 729,493 |
| 2023-03-03 | 11,850.00 | 14,670.00 | 11,800.00 | 13,960.00 | 4,653.33 | 4,022,986 |
| 2023-03-02 | 11,890.00 | 11,980.00 | 11,650.00 | 11,860.00 | 3,953.33 | 78,165 |
| 2023-02-28 | 12,250.00 | 12,250.00 | 11,700.00 | 11,890.00 | 3,963.33 | 146,682 |
| 2023-02-27 | 11,360.00 | 11,660.00 | 11,070.00 | 11,620.00 | 3,873.33 | 66,573 |
| 2023-02-24 | 11,650.00 | 11,650.00 | 11,130.00 | 11,300.00 | 3,766.66 | 59,283 |
| 2023-02-23 | 11,330.00 | 11,500.00 | 11,200.00 | 11,340.00 | 3,780.00 | 33,600 |
| 2023-02-22 | 11,450.00 | 11,450.00 | 11,060.00 | 11,330.00 | 3,776.66 | 91,566 |
| 2023-02-21 | 11,400.00 | 11,680.00 | 11,400.00 | 11,450.00 | 3,816.66 | 50,076 |
| 2023-02-20 | 11,440.00 | 11,590.00 | 11,140.00 | 11,540.00 | 3,846.66 | 70,401 |
| 2023-02-17 | 11,750.00 | 11,770.00 | 11,400.00 | 11,430.00 | 3,810.00 | 118,236 |
| 2023-02-16 | 11,850.00 | 12,110.00 | 11,200.00 | 11,850.00 | 3,950.00 | 117,255 |
| 2023-02-15 | 12,170.00 | 12,690.00 | 11,680.00 | 11,890.00 | 3,963.33 | 295,857 |
| 2023-02-14 | 11,710.00 | 11,980.00 | 11,560.00 | 11,690.00 | 3,896.66 | 103,656 |
| 2023-02-13 | 11,990.00 | 12,000.00 | 11,310.00 | 11,710.00 | 3,903.33 | 254,055 |
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.