PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 10,050.00 | 10,650.00 | 9,910.00 | 10,650.00 | 3,550.00 | 165,750 |
| 2022-11-14 | 10,700.00 | 10,700.00 | 10,000.00 | 10,100.00 | 3,366.66 | 227,040 |
| 2022-11-11 | 10,700.00 | 10,850.00 | 10,350.00 | 10,500.00 | 3,500.00 | 120,378 |
| 2022-11-10 | 10,450.00 | 10,700.00 | 10,250.00 | 10,300.00 | 3,433.33 | 90,366 |
| 2022-11-09 | 10,200.00 | 10,950.00 | 10,000.00 | 10,600.00 | 3,533.33 | 255,690 |
| 2022-11-08 | 9,770.00 | 10,100.00 | 9,650.00 | 9,990.00 | 3,330.00 | 108,513 |
| 2022-11-07 | 9,460.00 | 9,730.00 | 9,430.00 | 9,720.00 | 3,240.00 | 99,237 |
| 2022-11-04 | 9,470.00 | 9,470.00 | 9,290.00 | 9,460.00 | 3,153.33 | 80,331 |
| 2022-11-03 | 9,320.00 | 9,530.00 | 9,250.00 | 9,480.00 | 3,160.00 | 67,296 |
| 2022-11-02 | 9,720.00 | 9,720.00 | 9,340.00 | 9,540.00 | 3,180.00 | 68,724 |
| 2022-11-01 | 9,730.00 | 9,750.00 | 9,540.00 | 9,720.00 | 3,240.00 | 21,804 |
| 2022-10-31 | 9,630.00 | 10,150.00 | 9,390.00 | 9,650.00 | 3,216.66 | 74,265 |
| 2022-10-28 | 9,670.00 | 9,670.00 | 9,380.00 | 9,450.00 | 3,150.00 | 76,299 |
| 2022-10-27 | 9,850.00 | 9,850.00 | 9,540.00 | 9,720.00 | 3,240.00 | 85,041 |
| 2022-10-26 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 3,233.33 | 55,416 |
| 2022-10-25 | 9,800.00 | 10,050.00 | 9,730.00 | 10,000.00 | 3,333.33 | 53,451 |
| 2022-10-24 | 9,750.00 | 9,990.00 | 9,710.00 | 9,800.00 | 3,266.66 | 41,568 |
| 2022-10-21 | 9,680.00 | 9,900.00 | 9,510.00 | 9,580.00 | 3,193.33 | 37,335 |
| 2022-10-20 | 9,920.00 | 10,050.00 | 9,350.00 | 9,800.00 | 3,266.66 | 83,682 |
| 2022-10-19 | 10,400.00 | 10,400.00 | 9,990.00 | 10,050.00 | 3,350.00 | 42,858 |
| 2022-10-18 | 10,550.00 | 10,600.00 | 10,100.00 | 10,250.00 | 3,416.66 | 48,435 |
| 2022-10-17 | 9,910.00 | 11,000.00 | 9,300.00 | 10,400.00 | 3,466.66 | 161,700 |
| 2022-10-14 | 9,710.00 | 10,250.00 | 9,710.00 | 9,980.00 | 3,326.66 | 89,130 |
| 2022-10-13 | 10,050.00 | 10,050.00 | 9,520.00 | 9,520.00 | 3,173.33 | 80,145 |
| 2022-10-12 | 9,800.00 | 10,050.00 | 9,650.00 | 10,050.00 | 3,350.00 | 91,959 |
| 2022-10-11 | 10,450.00 | 10,500.00 | 9,410.00 | 9,890.00 | 3,296.66 | 197,532 |
| 2022-10-07 | 11,050.00 | 11,350.00 | 10,750.00 | 10,800.00 | 3,600.00 | 41,001 |
| 2022-10-06 | 10,950.00 | 11,550.00 | 10,900.00 | 11,350.00 | 3,783.33 | 50,994 |
| 2022-10-05 | 10,950.00 | 11,400.00 | 10,450.00 | 10,900.00 | 3,633.33 | 135,519 |
| 2022-10-04 | 9,980.00 | 10,650.00 | 9,880.00 | 10,550.00 | 3,516.66 | 93,663 |
| 2022-09-30 | 9,820.00 | 9,890.00 | 9,410.00 | 9,720.00 | 3,240.00 | 155,970 |
| 2022-09-29 | 10,400.00 | 10,600.00 | 9,800.00 | 9,830.00 | 3,276.66 | 129,876 |
| 2022-09-28 | 11,000.00 | 11,250.00 | 10,050.00 | 10,150.00 | 3,383.33 | 183,648 |
| 2022-09-27 | 11,050.00 | 11,550.00 | 10,500.00 | 11,000.00 | 3,666.66 | 254,007 |
| 2022-09-26 | 12,000.00 | 12,250.00 | 11,050.00 | 11,050.00 | 3,683.33 | 292,068 |
| 2022-09-23 | 12,650.00 | 12,950.00 | 12,150.00 | 12,200.00 | 4,066.66 | 103,335 |
| 2022-09-22 | 12,600.00 | 12,800.00 | 12,300.00 | 12,800.00 | 4,266.66 | 103,500 |
| 2022-09-21 | 12,600.00 | 13,300.00 | 12,400.00 | 12,900.00 | 4,300.00 | 95,022 |
| 2022-09-20 | 12,600.00 | 12,950.00 | 12,550.00 | 12,700.00 | 4,233.33 | 79,770 |
| 2022-09-19 | 12,850.00 | 12,900.00 | 12,350.00 | 12,650.00 | 4,216.66 | 87,297 |
| 2022-09-16 | 13,050.00 | 13,200.00 | 12,700.00 | 12,900.00 | 4,300.00 | 125,175 |
| 2022-09-15 | 13,550.00 | 13,600.00 | 13,200.00 | 13,300.00 | 4,433.33 | 59,862 |
| 2022-09-14 | 13,100.00 | 13,650.00 | 13,050.00 | 13,550.00 | 4,516.66 | 38,937 |
| 2022-09-13 | 13,200.00 | 13,750.00 | 13,200.00 | 13,700.00 | 4,566.66 | 81,366 |
| 2022-09-08 | 13,150.00 | 13,250.00 | 12,950.00 | 13,050.00 | 4,350.00 | 43,458 |
| 2022-09-07 | 13,200.00 | 13,400.00 | 12,500.00 | 13,050.00 | 4,350.00 | 60,513 |
| 2022-09-06 | 13,100.00 | 13,350.00 | 13,050.00 | 13,350.00 | 4,450.00 | 40,452 |
| 2022-09-05 | 13,500.00 | 13,700.00 | 13,050.00 | 13,150.00 | 4,383.33 | 79,491 |
| 2022-09-02 | 13,650.00 | 13,950.00 | 13,450.00 | 13,700.00 | 4,566.66 | 99,207 |
| 2022-09-01 | 13,900.00 | 14,400.00 | 13,700.00 | 13,700.00 | 4,566.66 | 102,597 |
| 2022-08-31 | 13,600.00 | 14,000.00 | 13,300.00 | 14,000.00 | 4,666.66 | 77,121 |
| 2022-08-30 | 13,200.00 | 13,700.00 | 13,100.00 | 13,600.00 | 4,533.33 | 116,853 |
| 2022-08-29 | 13,300.00 | 13,450.00 | 13,000.00 | 13,200.00 | 4,400.00 | 130,929 |
| 2022-08-26 | 13,900.00 | 14,250.00 | 13,800.00 | 14,000.00 | 4,666.66 | 85,305 |
| 2022-08-25 | 12,900.00 | 13,850.00 | 12,900.00 | 13,800.00 | 4,600.00 | 114,942 |
| 2022-08-24 | 13,050.00 | 13,250.00 | 12,750.00 | 12,900.00 | 4,300.00 | 95,766 |
| 2022-08-23 | 13,450.00 | 13,450.00 | 12,700.00 | 13,200.00 | 4,400.00 | 74,019 |
| 2022-08-22 | 13,700.00 | 13,850.00 | 13,450.00 | 13,450.00 | 4,483.33 | 74,214 |
| 2022-08-19 | 14,150.00 | 14,300.00 | 13,950.00 | 14,000.00 | 4,666.66 | 28,779 |
| 2022-08-18 | 13,850.00 | 14,300.00 | 13,750.00 | 14,250.00 | 4,750.00 | 67,407 |
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.