PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 20,400.00 | 20,400.00 | 19,600.00 | 19,800.00 | 6,599.99 | 203,214 |
| 2022-05-19 | 19,250.00 | 20,200.00 | 19,250.00 | 20,000.00 | 6,666.66 | 203,544 |
| 2022-05-18 | 19,850.00 | 20,500.00 | 19,700.00 | 20,150.00 | 6,716.66 | 159,690 |
| 2022-05-17 | 19,050.00 | 19,850.00 | 19,000.00 | 19,700.00 | 6,566.66 | 106,539 |
| 2022-05-16 | 18,550.00 | 19,400.00 | 18,550.00 | 19,250.00 | 6,416.66 | 210,054 |
| 2022-05-13 | 18,350.00 | 18,850.00 | 18,300.00 | 18,500.00 | 6,166.66 | 171,720 |
| 2022-05-12 | 18,850.00 | 19,150.00 | 18,250.00 | 18,300.00 | 6,099.99 | 238,623 |
| 2022-05-11 | 19,550.00 | 19,900.00 | 19,300.00 | 19,300.00 | 6,433.33 | 93,603 |
| 2022-05-10 | 19,050.00 | 19,800.00 | 18,300.00 | 19,800.00 | 6,599.99 | 205,635 |
| 2022-05-09 | 20,900.00 | 20,900.00 | 19,400.00 | 19,600.00 | 6,533.33 | 325,728 |
| 2022-05-06 | 20,650.00 | 21,950.00 | 20,650.00 | 20,900.00 | 6,966.66 | 56,523 |
| 2022-05-04 | 21,950.00 | 21,950.00 | 21,000.00 | 21,150.00 | 7,049.99 | 104,106 |
| 2022-05-03 | 20,900.00 | 21,900.00 | 20,900.00 | 21,600.00 | 7,199.99 | 114,702 |
| 2022-05-02 | 20,550.00 | 21,200.00 | 20,500.00 | 21,000.00 | 6,999.99 | 75,618 |
| 2022-04-29 | 20,650.00 | 21,200.00 | 20,650.00 | 21,100.00 | 7,033.33 | 100,737 |
| 2022-04-28 | 21,250.00 | 21,500.00 | 20,400.00 | 20,650.00 | 6,883.33 | 222,021 |
| 2022-04-27 | 20,600.00 | 21,150.00 | 20,600.00 | 21,150.00 | 7,049.99 | 87,543 |
| 2022-04-26 | 20,650.00 | 21,650.00 | 20,550.00 | 21,400.00 | 7,133.33 | 161,349 |
| 2022-04-25 | 21,100.00 | 21,400.00 | 20,650.00 | 20,650.00 | 6,883.33 | 252,093 |
| 2022-04-22 | 22,550.00 | 22,550.00 | 21,700.00 | 21,700.00 | 7,233.33 | 372,909 |
| 2022-04-21 | 23,000.00 | 23,150.00 | 22,200.00 | 22,600.00 | 7,533.33 | 413,850 |
| 2022-04-20 | 23,400.00 | 23,500.00 | 22,900.00 | 22,950.00 | 7,649.99 | 140,868 |
| 2022-04-19 | 23,150.00 | 23,650.00 | 23,150.00 | 23,350.00 | 7,783.33 | 149,853 |
| 2022-04-18 | 23,350.00 | 23,400.00 | 22,800.00 | 23,100.00 | 7,699.99 | 220,428 |
| 2022-04-15 | 23,400.00 | 23,700.00 | 23,250.00 | 23,400.00 | 7,799.99 | 157,635 |
| 2022-04-14 | 24,100.00 | 24,150.00 | 23,750.00 | 23,800.00 | 7,933.33 | 78,804 |
| 2022-04-13 | 23,800.00 | 24,250.00 | 23,700.00 | 24,100.00 | 8,033.33 | 124,869 |
| 2022-04-12 | 23,800.00 | 24,200.00 | 23,450.00 | 23,950.00 | 7,983.33 | 157,401 |
| 2022-04-11 | 24,450.00 | 24,700.00 | 24,050.00 | 24,500.00 | 8,166.66 | 182,031 |
| 2022-04-08 | 23,700.00 | 24,600.00 | 23,400.00 | 24,500.00 | 8,166.66 | 208,797 |
| 2022-04-07 | 23,500.00 | 24,050.00 | 23,400.00 | 23,700.00 | 7,899.99 | 114,354 |
| 2022-04-06 | 23,800.00 | 23,950.00 | 23,350.00 | 23,800.00 | 7,933.33 | 204,894 |
| 2022-04-05 | 23,700.00 | 24,500.00 | 23,650.00 | 24,100.00 | 8,033.33 | 278,010 |
| 2022-04-04 | 24,000.00 | 24,100.00 | 23,250.00 | 23,600.00 | 7,866.66 | 407,313 |
| 2022-04-01 | 24,500.00 | 24,500.00 | 24,000.00 | 24,150.00 | 8,049.99 | 142,884 |
| 2022-03-31 | 24,250.00 | 24,700.00 | 23,650.00 | 24,600.00 | 8,199.99 | 138,324 |
| 2022-03-30 | 24,300.00 | 24,650.00 | 24,050.00 | 24,250.00 | 8,083.32 | 115,653 |
| 2022-03-29 | 24,100.00 | 24,450.00 | 23,850.00 | 24,200.00 | 8,066.66 | 87,747 |
| 2022-03-28 | 24,900.00 | 24,900.00 | 23,850.00 | 24,000.00 | 7,999.99 | 219,453 |
| 2022-03-25 | 25,100.00 | 25,250.00 | 24,700.00 | 24,900.00 | 8,299.99 | 128,124 |
| 2022-03-24 | 24,750.00 | 24,950.00 | 24,450.00 | 24,750.00 | 8,249.99 | 155,739 |
| 2022-03-23 | 24,850.00 | 25,250.00 | 24,500.00 | 25,050.00 | 8,349.99 | 287,730 |
| 2022-03-22 | 23,800.00 | 24,500.00 | 23,750.00 | 24,400.00 | 8,133.32 | 172,056 |
| 2022-03-21 | 23,500.00 | 24,350.00 | 23,400.00 | 23,600.00 | 7,866.66 | 312,858 |
| 2022-03-18 | 23,300.00 | 23,500.00 | 22,800.00 | 23,450.00 | 7,816.66 | 125,994 |
| 2022-03-17 | 22,650.00 | 23,200.00 | 22,650.00 | 23,200.00 | 7,733.33 | 150,642 |
| 2022-03-16 | 22,000.00 | 22,700.00 | 21,900.00 | 22,250.00 | 7,416.66 | 192,099 |
| 2022-03-15 | 22,000.00 | 22,350.00 | 21,500.00 | 22,000.00 | 7,333.33 | 154,311 |
| 2022-03-14 | 23,100.00 | 23,200.00 | 22,050.00 | 22,150.00 | 7,383.33 | 248,181 |
| 2022-03-11 | 23,050.00 | 23,350.00 | 22,800.00 | 23,250.00 | 7,749.99 | 141,387 |
| 2022-03-10 | 23,400.00 | 24,100.00 | 23,100.00 | 23,150.00 | 7,716.66 | 171,945 |
| 2022-03-08 | 22,800.00 | 23,300.00 | 22,550.00 | 22,700.00 | 7,566.66 | 249,696 |
| 2022-03-07 | 24,300.00 | 24,300.00 | 23,400.00 | 23,550.00 | 7,849.99 | 223,437 |
| 2022-03-04 | 25,150.00 | 25,300.00 | 24,500.00 | 24,650.00 | 8,216.66 | 207,408 |
| 2022-03-03 | 24,750.00 | 25,900.00 | 24,500.00 | 25,250.00 | 8,416.66 | 370,656 |
| 2022-03-02 | 24,150.00 | 24,700.00 | 23,700.00 | 24,550.00 | 8,183.32 | 200,535 |
| 2022-02-28 | 23,200.00 | 24,550.00 | 23,100.00 | 24,150.00 | 8,049.99 | 544,813 |
| 2022-02-25 | 23,050.00 | 23,400.00 | 22,600.00 | 23,050.00 | 7,683.33 | 412,101 |
| 2022-02-24 | 23,550.00 | 23,950.00 | 22,400.00 | 22,500.00 | 7,499.99 | 597,079 |
| 2022-02-23 | 24,150.00 | 24,450.00 | 23,700.00 | 24,200.00 | 8,066.66 | 292,308 |
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.