PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 14,400.00 | 14,700.00 | 13,950.00 | 14,100.00 | 4,700.00 | 52,434 |
| 2022-08-16 | 14,650.00 | 14,650.00 | 14,250.00 | 14,400.00 | 4,800.00 | 66,468 |
| 2022-08-12 | 13,900.00 | 14,350.00 | 13,850.00 | 14,250.00 | 4,750.00 | 46,329 |
| 2022-08-11 | 13,800.00 | 14,200.00 | 13,800.00 | 13,950.00 | 4,650.00 | 43,791 |
| 2022-08-10 | 13,900.00 | 14,000.00 | 13,550.00 | 13,700.00 | 4,566.66 | 82,800 |
| 2022-08-09 | 14,350.00 | 14,350.00 | 13,850.00 | 14,000.00 | 4,666.66 | 59,664 |
| 2022-08-08 | 14,600.00 | 14,600.00 | 14,100.00 | 14,350.00 | 4,783.33 | 39,012 |
| 2022-08-05 | 14,600.00 | 14,650.00 | 14,300.00 | 14,600.00 | 4,866.66 | 74,115 |
| 2022-08-04 | 14,200.00 | 14,850.00 | 14,200.00 | 14,500.00 | 4,833.33 | 87,777 |
| 2022-08-03 | 14,150.00 | 14,450.00 | 13,750.00 | 14,250.00 | 4,750.00 | 77,784 |
| 2022-08-02 | 14,600.00 | 14,600.00 | 13,900.00 | 14,050.00 | 4,683.33 | 101,604 |
| 2022-08-01 | 14,800.00 | 14,800.00 | 14,350.00 | 14,600.00 | 4,866.66 | 54,687 |
| 2022-07-29 | 14,650.00 | 14,900.00 | 14,600.00 | 14,700.00 | 4,899.99 | 70,281 |
| 2022-07-28 | 14,400.00 | 15,000.00 | 14,400.00 | 14,650.00 | 4,883.33 | 143,328 |
| 2022-07-27 | 13,800.00 | 14,500.00 | 13,700.00 | 14,400.00 | 4,800.00 | 100,515 |
| 2022-07-26 | 13,900.00 | 14,000.00 | 13,550.00 | 13,850.00 | 4,616.66 | 34,512 |
| 2022-07-25 | 13,800.00 | 13,950.00 | 13,600.00 | 13,900.00 | 4,633.33 | 34,062 |
| 2022-07-22 | 14,100.00 | 14,350.00 | 13,800.00 | 13,850.00 | 4,616.66 | 107,838 |
| 2022-07-21 | 13,850.00 | 14,100.00 | 13,650.00 | 14,100.00 | 4,700.00 | 95,055 |
| 2022-07-20 | 13,850.00 | 14,200.00 | 13,600.00 | 13,700.00 | 4,566.66 | 124,230 |
| 2022-07-19 | 13,250.00 | 13,550.00 | 13,250.00 | 13,500.00 | 4,500.00 | 46,185 |
| 2022-07-18 | 13,200.00 | 13,600.00 | 13,000.00 | 13,450.00 | 4,483.33 | 84,234 |
| 2022-07-15 | 13,000.00 | 13,250.00 | 12,550.00 | 12,800.00 | 4,266.66 | 50,514 |
| 2022-07-14 | 13,000.00 | 13,100.00 | 12,550.00 | 12,950.00 | 4,316.66 | 66,807 |
| 2022-07-13 | 12,400.00 | 12,850.00 | 12,300.00 | 12,850.00 | 4,283.33 | 104,034 |
| 2022-07-12 | 13,050.00 | 13,150.00 | 12,350.00 | 12,400.00 | 4,133.33 | 124,530 |
| 2022-07-11 | 13,700.00 | 13,700.00 | 13,150.00 | 13,250.00 | 4,416.66 | 75,822 |
| 2022-07-08 | 13,450.00 | 13,950.00 | 13,450.00 | 13,750.00 | 4,583.33 | 126,651 |
| 2022-07-07 | 13,000.00 | 13,500.00 | 12,950.00 | 13,300.00 | 4,433.33 | 63,912 |
| 2022-07-06 | 12,850.00 | 13,250.00 | 12,600.00 | 12,800.00 | 4,266.66 | 67,545 |
| 2022-07-05 | 12,600.00 | 13,150.00 | 12,350.00 | 12,800.00 | 4,266.66 | 70,689 |
| 2022-07-04 | 12,550.00 | 12,900.00 | 12,200.00 | 12,500.00 | 4,166.66 | 77,307 |
| 2022-07-01 | 12,900.00 | 13,300.00 | 12,500.00 | 12,550.00 | 4,183.33 | 113,688 |
| 2022-06-30 | 13,900.00 | 13,900.00 | 12,850.00 | 13,000.00 | 4,333.33 | 163,164 |
| 2022-06-29 | 14,150.00 | 14,250.00 | 13,600.00 | 13,850.00 | 4,616.66 | 193,251 |
| 2022-06-28 | 14,550.00 | 14,750.00 | 14,200.00 | 14,750.00 | 4,916.66 | 107,652 |
| 2022-06-27 | 13,600.00 | 14,700.00 | 13,350.00 | 14,450.00 | 4,816.66 | 248,661 |
| 2022-06-24 | 12,200.00 | 13,500.00 | 12,200.00 | 13,100.00 | 4,366.66 | 281,643 |
| 2022-06-23 | 12,900.00 | 13,250.00 | 12,300.00 | 12,300.00 | 4,100.00 | 247,953 |
| 2022-06-22 | 14,500.00 | 14,550.00 | 12,800.00 | 12,950.00 | 4,316.66 | 387,306 |
| 2022-06-21 | 14,600.00 | 14,950.00 | 14,200.00 | 14,450.00 | 4,816.66 | 89,067 |
| 2022-06-20 | 15,550.00 | 15,600.00 | 14,100.00 | 14,600.00 | 4,866.66 | 182,829 |
| 2022-06-17 | 14,600.00 | 15,550.00 | 14,550.00 | 15,350.00 | 5,116.66 | 147,747 |
| 2022-06-16 | 15,850.00 | 16,250.00 | 15,200.00 | 15,200.00 | 5,066.66 | 203,448 |
| 2022-06-15 | 16,000.00 | 16,300.00 | 15,150.00 | 15,450.00 | 5,149.99 | 270,513 |
| 2022-06-14 | 16,000.00 | 16,400.00 | 15,650.00 | 16,300.00 | 5,433.33 | 240,768 |
| 2022-06-13 | 18,000.00 | 18,000.00 | 16,600.00 | 16,600.00 | 5,533.33 | 313,071 |
| 2022-06-10 | 18,250.00 | 18,550.00 | 18,100.00 | 18,350.00 | 6,116.66 | 126,096 |
| 2022-06-09 | 18,850.00 | 18,850.00 | 18,450.00 | 18,600.00 | 6,199.99 | 86,370 |
| 2022-06-08 | 19,000.00 | 19,300.00 | 18,600.00 | 18,850.00 | 6,283.33 | 105,561 |
| 2022-06-07 | 19,400.00 | 19,450.00 | 18,850.00 | 19,000.00 | 6,333.33 | 153,144 |
| 2022-06-03 | 20,350.00 | 20,350.00 | 19,400.00 | 19,500.00 | 6,499.99 | 139,797 |
| 2022-06-02 | 19,650.00 | 20,100.00 | 19,350.00 | 19,950.00 | 6,649.99 | 96,021 |
| 2022-05-31 | 20,250.00 | 20,250.00 | 19,600.00 | 19,750.00 | 6,583.33 | 175,410 |
| 2022-05-30 | 19,900.00 | 20,400.00 | 19,850.00 | 20,200.00 | 6,733.33 | 173,064 |
| 2022-05-27 | 19,100.00 | 19,750.00 | 19,000.00 | 19,550.00 | 6,516.66 | 191,646 |
| 2022-05-26 | 19,050.00 | 19,400.00 | 18,550.00 | 18,850.00 | 6,283.33 | 139,221 |
| 2022-05-25 | 19,100.00 | 19,500.00 | 18,500.00 | 19,150.00 | 6,383.33 | 119,268 |
| 2022-05-24 | 20,300.00 | 20,300.00 | 18,900.00 | 19,050.00 | 6,349.99 | 330,831 |
| 2022-05-23 | 19,950.00 | 20,400.00 | 19,850.00 | 20,300.00 | 6,766.66 | 191,862 |
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.