PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 26,550.00 | 27,300.00 | 25,150.00 | 27,150.00 | 9,049.99 | 315,936 |
| 2021-11-23 | 26,550.00 | 27,150.00 | 24,850.00 | 26,550.00 | 8,849.99 | 238,497 |
| 2021-11-22 | 28,200.00 | 28,200.00 | 26,500.00 | 26,800.00 | 8,933.32 | 272,676 |
| 2021-11-19 | 26,300.00 | 28,150.00 | 26,200.00 | 27,500.00 | 9,166.66 | 467,502 |
| 2021-11-18 | 26,800.00 | 26,850.00 | 25,850.00 | 26,200.00 | 8,733.32 | 179,973 |
| 2021-11-17 | 25,700.00 | 26,800.00 | 25,050.00 | 26,450.00 | 8,816.66 | 312,471 |
| 2021-11-16 | 25,700.00 | 26,000.00 | 24,900.00 | 25,700.00 | 8,566.66 | 387,171 |
| 2021-11-15 | 26,000.00 | 26,150.00 | 24,800.00 | 24,900.00 | 8,299.99 | 525,562 |
| 2021-11-12 | 24,150.00 | 24,950.00 | 23,700.00 | 24,500.00 | 8,166.66 | 363,546 |
| 2021-11-11 | 22,850.00 | 23,800.00 | 22,800.00 | 23,400.00 | 7,799.99 | 112,209 |
| 2021-11-10 | 24,200.00 | 24,200.00 | 23,200.00 | 23,300.00 | 7,766.66 | 85,506 |
| 2021-11-09 | 23,700.00 | 24,350.00 | 23,600.00 | 24,200.00 | 8,066.66 | 177,567 |
| 2021-11-08 | 23,000.00 | 23,900.00 | 22,350.00 | 23,700.00 | 7,899.99 | 181,797 |
| 2021-11-05 | 22,100.00 | 23,300.00 | 21,950.00 | 23,000.00 | 7,666.66 | 213,858 |
| 2021-11-04 | 22,000.00 | 23,450.00 | 21,250.00 | 22,050.00 | 7,349.99 | 186,495 |
| 2021-11-03 | 22,200.00 | 22,250.00 | 21,450.00 | 21,650.00 | 7,216.66 | 41,481 |
| 2021-11-02 | 22,200.00 | 22,950.00 | 22,000.00 | 22,250.00 | 7,416.66 | 99,900 |
| 2021-11-01 | 23,050.00 | 23,050.00 | 22,000.00 | 22,200.00 | 7,399.99 | 85,665 |
| 2021-10-29 | 23,650.00 | 23,900.00 | 22,150.00 | 23,050.00 | 7,683.33 | 149,730 |
| 2021-10-28 | 23,550.00 | 24,100.00 | 23,500.00 | 23,650.00 | 7,883.33 | 111,081 |
| 2021-10-27 | 22,850.00 | 24,100.00 | 22,600.00 | 23,850.00 | 7,949.99 | 307,680 |
| 2021-10-26 | 22,650.00 | 22,750.00 | 21,700.00 | 22,600.00 | 7,533.33 | 123,864 |
| 2021-10-25 | 21,650.00 | 22,100.00 | 21,300.00 | 21,600.00 | 7,199.99 | 66,579 |
| 2021-10-22 | 22,100.00 | 22,400.00 | 21,500.00 | 21,950.00 | 7,316.66 | 84,711 |
| 2021-10-21 | 22,100.00 | 22,300.00 | 21,600.00 | 22,000.00 | 7,333.33 | 126,645 |
| 2021-10-20 | 23,000.00 | 23,000.00 | 21,950.00 | 22,350.00 | 7,449.99 | 127,068 |
| 2021-10-19 | 23,400.00 | 23,950.00 | 22,500.00 | 22,650.00 | 7,549.99 | 176,415 |
| 2021-10-18 | 22,600.00 | 23,250.00 | 22,350.00 | 22,750.00 | 7,583.33 | 187,014 |
| 2021-10-15 | 22,000.00 | 22,800.00 | 21,650.00 | 22,500.00 | 7,499.99 | 243,279 |
| 2021-10-14 | 20,450.00 | 22,700.00 | 20,400.00 | 22,000.00 | 7,333.33 | 412,635 |
← NewerPage 21 of 21 · 1,230 trading days
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.