PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 12,450.00 | 12,450.00 | 11,880.00 | 11,880.00 | 3,960.00 | 199,320 |
| 2023-02-09 | 12,510.00 | 12,800.00 | 12,340.00 | 12,420.00 | 4,140.00 | 141,039 |
| 2023-02-08 | 12,570.00 | 12,570.00 | 12,330.00 | 12,360.00 | 4,120.00 | 138,435 |
| 2023-02-07 | 12,500.00 | 12,660.00 | 12,290.00 | 12,480.00 | 4,160.00 | 128,748 |
| 2023-02-06 | 12,280.00 | 12,700.00 | 11,910.00 | 12,500.00 | 4,166.66 | 251,478 |
| 2023-02-03 | 12,700.00 | 12,700.00 | 12,010.00 | 12,340.00 | 4,113.33 | 279,450 |
| 2023-02-02 | 11,660.00 | 12,430.00 | 11,660.00 | 12,430.00 | 4,143.33 | 471,831 |
| 2023-02-01 | 11,500.00 | 11,660.00 | 11,360.00 | 11,470.00 | 3,823.33 | 55,113 |
| 2023-01-31 | 11,650.00 | 11,850.00 | 11,360.00 | 11,360.00 | 3,786.66 | 90,153 |
| 2023-01-30 | 12,090.00 | 12,280.00 | 11,550.00 | 11,600.00 | 3,866.66 | 218,718 |
| 2023-01-27 | 11,700.00 | 11,900.00 | 11,480.00 | 11,850.00 | 3,950.00 | 181,215 |
| 2023-01-26 | 11,560.00 | 11,720.00 | 11,340.00 | 11,620.00 | 3,873.33 | 160,374 |
| 2023-01-25 | 11,350.00 | 11,590.00 | 11,300.00 | 11,540.00 | 3,846.66 | 368,145 |
| 2023-01-20 | 11,400.00 | 11,750.00 | 11,300.00 | 11,350.00 | 3,783.33 | 131,703 |
| 2023-01-19 | 11,400.00 | 11,750.00 | 11,050.00 | 11,400.00 | 3,800.00 | 209,475 |
| 2023-01-18 | 11,450.00 | 12,000.00 | 11,250.00 | 11,450.00 | 3,816.66 | 274,710 |
| 2023-01-17 | 11,900.00 | 12,050.00 | 11,300.00 | 11,500.00 | 3,833.33 | 240,717 |
| 2023-01-16 | 11,300.00 | 12,150.00 | 11,150.00 | 11,950.00 | 3,983.33 | 607,630 |
| 2023-01-13 | 11,600.00 | 11,750.00 | 11,150.00 | 11,300.00 | 3,766.66 | 428,457 |
| 2023-01-12 | 12,050.00 | 12,050.00 | 11,600.00 | 11,750.00 | 3,916.66 | 635,554 |
| 2023-01-11 | 11,200.00 | 13,350.00 | 11,150.00 | 11,950.00 | 3,983.33 | 4,974,671 |
| 2023-01-10 | 10,600.00 | 11,800.00 | 10,500.00 | 11,000.00 | 3,666.66 | 1,661,198 |
| 2023-01-09 | 10,650.00 | 10,850.00 | 10,500.00 | 10,750.00 | 3,583.33 | 488,338 |
| 2023-01-06 | 10,400.00 | 10,850.00 | 10,200.00 | 10,600.00 | 3,533.33 | 1,266,895 |
| 2023-01-05 | 10,650.00 | 11,200.00 | 10,150.00 | 10,150.00 | 3,383.33 | 3,636,784 |
| 2023-01-04 | 7,840.00 | 10,200.00 | 7,780.00 | 10,200.00 | 3,400.00 | 5,745,519 |
| 2023-01-03 | 8,060.00 | 8,140.00 | 7,500.00 | 7,880.00 | 2,626.66 | 205,380 |
| 2023-01-02 | 8,260.00 | 8,290.00 | 8,030.00 | 8,110.00 | 2,703.33 | 107,370 |
| 2022-12-29 | 8,480.00 | 8,480.00 | 8,230.00 | 8,250.00 | 2,750.00 | 86,829 |
| 2022-12-28 | 8,500.00 | 8,760.00 | 8,460.00 | 8,550.00 | 2,850.00 | 57,120 |
| 2022-12-27 | 8,370.00 | 8,440.00 | 8,350.00 | 8,420.00 | 2,806.66 | 42,894 |
| 2022-12-26 | 8,410.00 | 8,540.00 | 8,310.00 | 8,350.00 | 2,783.33 | 67,551 |
| 2022-12-23 | 8,750.00 | 8,770.00 | 8,490.00 | 8,500.00 | 2,833.33 | 73,536 |
| 2022-12-22 | 8,800.00 | 8,890.00 | 8,710.00 | 8,830.00 | 2,943.33 | 35,460 |
| 2022-12-21 | 9,140.00 | 9,140.00 | 8,510.00 | 8,710.00 | 2,903.33 | 184,929 |
| 2022-12-20 | 9,260.00 | 9,300.00 | 9,050.00 | 9,060.00 | 3,020.00 | 107,331 |
| 2022-12-19 | 9,270.00 | 9,380.00 | 9,250.00 | 9,350.00 | 3,116.66 | 37,992 |
| 2022-12-16 | 9,450.00 | 9,500.00 | 9,330.00 | 9,380.00 | 3,126.66 | 59,232 |
| 2022-12-15 | 9,720.00 | 9,730.00 | 9,520.00 | 9,530.00 | 3,176.66 | 38,868 |
| 2022-12-14 | 9,500.00 | 9,830.00 | 9,500.00 | 9,650.00 | 3,216.66 | 71,352 |
| 2022-12-13 | 9,460.00 | 9,700.00 | 9,440.00 | 9,540.00 | 3,180.00 | 39,384 |
| 2022-12-12 | 9,750.00 | 9,750.00 | 9,420.00 | 9,480.00 | 3,160.00 | 40,056 |
| 2022-12-09 | 9,480.00 | 9,730.00 | 9,460.00 | 9,660.00 | 3,220.00 | 57,372 |
| 2022-12-08 | 9,510.00 | 9,590.00 | 9,420.00 | 9,450.00 | 3,150.00 | 81,228 |
| 2022-12-07 | 9,610.00 | 9,700.00 | 9,510.00 | 9,600.00 | 3,200.00 | 54,222 |
| 2022-12-06 | 9,950.00 | 9,990.00 | 9,710.00 | 9,790.00 | 3,263.33 | 50,640 |
| 2022-12-05 | 9,860.00 | 10,350.00 | 9,860.00 | 10,050.00 | 3,350.00 | 105,582 |
| 2022-12-02 | 9,990.00 | 9,990.00 | 9,790.00 | 9,860.00 | 3,286.66 | 22,038 |
| 2022-12-01 | 10,000.00 | 10,100.00 | 9,870.00 | 9,870.00 | 3,290.00 | 52,818 |
| 2022-11-30 | 9,850.00 | 9,950.00 | 9,700.00 | 9,840.00 | 3,280.00 | 19,377 |
| 2022-11-29 | 9,550.00 | 9,900.00 | 9,430.00 | 9,890.00 | 3,296.66 | 47,985 |
| 2022-11-28 | 10,050.00 | 10,050.00 | 9,530.00 | 9,660.00 | 3,220.00 | 69,933 |
| 2022-11-25 | 10,150.00 | 10,150.00 | 9,910.00 | 9,930.00 | 3,310.00 | 45,606 |
| 2022-11-24 | 9,610.00 | 10,200.00 | 9,610.00 | 10,000.00 | 3,333.33 | 137,688 |
| 2022-11-23 | 9,450.00 | 9,850.00 | 9,400.00 | 9,580.00 | 3,193.33 | 85,062 |
| 2022-11-22 | 9,660.00 | 9,720.00 | 9,330.00 | 9,390.00 | 3,130.00 | 129,306 |
| 2022-11-21 | 10,200.00 | 10,350.00 | 9,750.00 | 9,750.00 | 3,250.00 | 124,017 |
| 2022-11-18 | 10,100.00 | 10,350.00 | 10,100.00 | 10,200.00 | 3,400.00 | 78,690 |
| 2022-11-17 | 10,400.00 | 10,500.00 | 10,050.00 | 10,150.00 | 3,383.33 | 65,232 |
| 2022-11-16 | 10,650.00 | 10,700.00 | 10,250.00 | 10,400.00 | 3,466.66 | 64,140 |
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.