PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 23,500.00 | 24,600.00 | 23,300.00 | 24,100.00 | 8,033.33 | 701,209 |
| 2022-02-21 | 25,750.00 | 26,000.00 | 24,350.00 | 24,650.00 | 8,216.66 | 1,182,982 |
| 2022-02-18 | 27,100.00 | 27,950.00 | 26,350.00 | 26,350.00 | 8,783.32 | 392,943 |
| 2022-02-17 | 28,150.00 | 28,850.00 | 26,900.00 | 27,550.00 | 9,183.32 | 274,338 |
| 2022-02-16 | 27,850.00 | 28,650.00 | 27,550.00 | 28,150.00 | 9,383.32 | 403,311 |
| 2022-02-15 | 26,050.00 | 27,400.00 | 25,550.00 | 27,400.00 | 9,133.32 | 279,708 |
| 2022-02-14 | 26,550.00 | 26,800.00 | 25,700.00 | 26,050.00 | 8,683.32 | 368,559 |
| 2022-02-11 | 27,250.00 | 27,650.00 | 26,950.00 | 27,300.00 | 9,099.99 | 207,666 |
| 2022-02-10 | 28,600.00 | 28,650.00 | 27,500.00 | 27,650.00 | 9,216.66 | 176,550 |
| 2022-02-09 | 27,700.00 | 28,400.00 | 27,500.00 | 28,100.00 | 9,366.66 | 294,984 |
| 2022-02-08 | 28,550.00 | 28,550.00 | 27,100.00 | 27,300.00 | 9,099.99 | 471,012 |
| 2022-02-07 | 29,000.00 | 29,100.00 | 28,000.00 | 28,500.00 | 9,499.99 | 302,355 |
| 2022-02-04 | 28,700.00 | 29,100.00 | 28,150.00 | 28,850.00 | 9,616.66 | 307,002 |
| 2022-02-03 | 29,750.00 | 29,850.00 | 28,800.00 | 28,850.00 | 9,616.66 | 396,792 |
| 2022-01-28 | 27,200.00 | 29,450.00 | 26,150.00 | 29,300.00 | 9,766.66 | 554,521 |
| 2022-01-27 | 28,500.00 | 28,900.00 | 27,200.00 | 27,200.00 | 9,066.66 | 460,098 |
| 2022-01-26 | 29,500.00 | 29,500.00 | 28,300.00 | 28,300.00 | 9,433.32 | 368,322 |
| 2022-01-25 | 30,350.00 | 30,350.00 | 28,700.00 | 28,900.00 | 9,633.32 | 498,967 |
| 2022-01-24 | 29,550.00 | 30,650.00 | 29,050.00 | 30,100.00 | 10,033.32 | 367,200 |
| 2022-01-21 | 31,950.00 | 31,950.00 | 29,300.00 | 30,000.00 | 9,999.99 | 957,670 |
| 2022-01-20 | 31,700.00 | 32,450.00 | 31,450.00 | 32,150.00 | 10,716.66 | 312,036 |
| 2022-01-19 | 32,100.00 | 32,950.00 | 31,500.00 | 32,000.00 | 10,666.66 | 383,463 |
| 2022-01-18 | 34,300.00 | 34,600.00 | 32,650.00 | 32,800.00 | 10,933.32 | 391,968 |
| 2022-01-17 | 34,450.00 | 34,550.00 | 33,350.00 | 34,100.00 | 11,366.65 | 347,763 |
| 2022-01-14 | 32,950.00 | 34,700.00 | 32,800.00 | 33,900.00 | 11,299.99 | 600,433 |
| 2022-01-13 | 33,000.00 | 33,700.00 | 32,550.00 | 33,600.00 | 11,199.99 | 345,408 |
| 2022-01-12 | 31,500.00 | 33,150.00 | 31,400.00 | 33,150.00 | 11,049.99 | 537,664 |
| 2022-01-11 | 32,750.00 | 33,250.00 | 31,350.00 | 31,400.00 | 10,466.66 | 713,122 |
| 2022-01-10 | 33,450.00 | 33,550.00 | 31,800.00 | 32,750.00 | 10,916.66 | 578,089 |
| 2022-01-07 | 34,300.00 | 34,700.00 | 32,600.00 | 33,800.00 | 11,266.65 | 845,014 |
| 2022-01-06 | 33,200.00 | 34,950.00 | 33,150.00 | 33,650.00 | 11,216.66 | 1,308,634 |
| 2022-01-05 | 34,500.00 | 34,500.00 | 33,100.00 | 33,900.00 | 11,299.99 | 1,119,484 |
| 2022-01-04 | 34,600.00 | 35,700.00 | 34,250.00 | 34,800.00 | 11,599.99 | 2,079,221 |
| 2022-01-03 | 30,800.00 | 36,550.00 | 30,250.00 | 34,550.00 | 11,516.65 | 7,681,559 |
| 2021-12-30 | 28,500.00 | 28,950.00 | 28,150.00 | 28,800.00 | 9,599.99 | 351,774 |
| 2021-12-29 | 28,650.00 | 29,150.00 | 28,150.00 | 28,450.00 | 9,483.32 | 397,482 |
| 2021-12-28 | 26,900.00 | 28,750.00 | 26,500.00 | 28,550.00 | 9,516.66 | 860,692 |
| 2021-12-27 | 27,100.00 | 27,550.00 | 26,400.00 | 27,100.00 | 9,033.32 | 497,344 |
| 2021-12-24 | 27,800.00 | 27,800.00 | 27,050.00 | 27,100.00 | 9,033.32 | 355,233 |
| 2021-12-23 | 27,700.00 | 27,900.00 | 27,100.00 | 27,450.00 | 9,149.99 | 518,353 |
| 2021-12-22 | 28,400.00 | 28,550.00 | 27,350.00 | 27,450.00 | 9,149.99 | 450,126 |
| 2021-12-21 | 28,250.00 | 28,600.00 | 27,200.00 | 28,350.00 | 9,449.99 | 526,153 |
| 2021-12-20 | 29,550.00 | 30,100.00 | 27,850.00 | 28,000.00 | 9,333.32 | 821,431 |
| 2021-12-17 | 28,600.00 | 30,150.00 | 28,550.00 | 29,700.00 | 9,899.99 | 631,648 |
| 2021-12-16 | 29,250.00 | 30,600.00 | 28,250.00 | 29,150.00 | 9,716.66 | 1,510,337 |
| 2021-12-15 | 27,750.00 | 28,800.00 | 27,350.00 | 28,400.00 | 9,466.66 | 308,478 |
| 2021-12-14 | 28,450.00 | 28,900.00 | 27,750.00 | 28,150.00 | 9,383.32 | 478,113 |
| 2021-12-13 | 27,000.00 | 28,900.00 | 27,000.00 | 28,900.00 | 9,633.32 | 1,141,636 |
| 2021-12-10 | 26,550.00 | 26,950.00 | 26,150.00 | 26,550.00 | 8,849.99 | 234,672 |
| 2021-12-09 | 27,600.00 | 28,050.00 | 26,600.00 | 26,750.00 | 8,916.66 | 431,394 |
| 2021-12-08 | 27,700.00 | 29,450.00 | 27,500.00 | 27,950.00 | 9,316.66 | 1,322,839 |
| 2021-12-07 | 27,150.00 | 27,600.00 | 26,450.00 | 27,300.00 | 9,099.99 | 390,030 |
| 2021-12-06 | 26,950.00 | 27,350.00 | 26,600.00 | 26,750.00 | 8,916.66 | 414,081 |
| 2021-12-03 | 26,000.00 | 26,900.00 | 25,950.00 | 26,900.00 | 8,966.66 | 347,895 |
| 2021-12-02 | 25,050.00 | 26,600.00 | 25,050.00 | 25,650.00 | 8,549.99 | 223,290 |
| 2021-12-01 | 24,850.00 | 26,300.00 | 24,250.00 | 25,750.00 | 8,583.32 | 265,104 |
| 2021-11-30 | 25,900.00 | 26,800.00 | 24,350.00 | 25,000.00 | 8,333.32 | 269,652 |
| 2021-11-29 | 25,200.00 | 26,300.00 | 25,000.00 | 25,550.00 | 8,516.66 | 182,490 |
| 2021-11-26 | 26,100.00 | 26,850.00 | 25,500.00 | 26,350.00 | 8,783.32 | 218,724 |
| 2021-11-25 | 27,150.00 | 27,300.00 | 26,150.00 | 26,800.00 | 8,933.32 | 195,045 |
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.