PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,058.00 | 1,097.00 | 1,058.00 | 1,092.00 | 1,092.00 | 67,969 |
| 2026-01-23 | 1,040.00 | 1,076.00 | 1,034.00 | 1,057.00 | 1,057.00 | 53,137 |
| 2026-01-22 | 1,039.00 | 1,067.00 | 1,030.00 | 1,040.00 | 1,040.00 | 73,441 |
| 2026-01-21 | 1,066.00 | 1,066.00 | 1,033.00 | 1,050.00 | 1,050.00 | 41,072 |
| 2026-01-20 | 1,060.00 | 1,081.00 | 1,033.00 | 1,055.00 | 1,055.00 | 47,524 |
| 2026-01-19 | 1,050.00 | 1,091.00 | 1,041.00 | 1,052.00 | 1,052.00 | 58,575 |
| 2026-01-16 | 1,065.00 | 1,072.00 | 1,040.00 | 1,050.00 | 1,050.00 | 83,750 |
| 2026-01-15 | 1,065.00 | 1,081.00 | 1,061.00 | 1,074.00 | 1,074.00 | 43,792 |
| 2026-01-14 | 1,066.00 | 1,084.00 | 1,057.00 | 1,073.00 | 1,073.00 | 22,592 |
| 2026-01-13 | 1,137.00 | 1,137.00 | 1,058.00 | 1,066.00 | 1,066.00 | 48,191 |
| 2026-01-12 | 1,083.00 | 1,143.00 | 1,061.00 | 1,090.00 | 1,090.00 | 98,275 |
| 2026-01-09 | 1,093.00 | 1,093.00 | 1,064.00 | 1,083.00 | 1,083.00 | 35,633 |
| 2026-01-08 | 1,122.00 | 1,122.00 | 1,049.00 | 1,093.00 | 1,093.00 | 164,697 |
| 2026-01-07 | 1,113.00 | 1,156.00 | 1,111.00 | 1,122.00 | 1,122.00 | 50,225 |
| 2026-01-06 | 1,114.00 | 1,123.00 | 1,111.00 | 1,119.00 | 1,119.00 | 40,370 |
| 2026-01-05 | 1,131.00 | 1,139.00 | 1,080.00 | 1,123.00 | 1,123.00 | 67,273 |
| 2026-01-02 | 1,128.00 | 1,134.00 | 1,104.00 | 1,126.00 | 1,126.00 | 47,932 |
| 2025-12-30 | 1,150.00 | 1,157.00 | 1,120.00 | 1,128.00 | 1,128.00 | 23,870 |
| 2025-12-29 | 1,128.00 | 1,149.00 | 1,117.00 | 1,149.00 | 1,149.00 | 35,903 |
| 2025-12-26 | 1,128.00 | 1,128.00 | 1,105.00 | 1,128.00 | 1,128.00 | 47,887 |
| 2025-12-24 | 1,140.00 | 1,145.00 | 1,101.00 | 1,128.00 | 1,128.00 | 67,627 |
| 2025-12-23 | 1,131.00 | 1,162.00 | 1,116.00 | 1,133.00 | 1,133.00 | 75,947 |
| 2025-12-22 | 1,127.00 | 1,152.00 | 1,123.00 | 1,130.00 | 1,130.00 | 74,407 |
| 2025-12-19 | 1,133.00 | 1,142.00 | 1,118.00 | 1,127.00 | 1,127.00 | 57,115 |
| 2025-12-18 | 1,149.00 | 1,170.00 | 1,122.00 | 1,133.00 | 1,133.00 | 40,555 |
| 2025-12-17 | 1,123.00 | 1,167.00 | 1,123.00 | 1,149.00 | 1,149.00 | 33,186 |
| 2025-12-16 | 1,200.00 | 1,200.00 | 1,123.00 | 1,123.00 | 1,123.00 | 118,438 |
| 2025-12-15 | 1,158.00 | 1,213.00 | 1,111.00 | 1,200.00 | 1,200.00 | 137,708 |
| 2025-12-12 | 1,137.00 | 1,199.00 | 1,132.00 | 1,171.00 | 1,171.00 | 181,489 |
| 2025-12-11 | 1,130.00 | 1,143.00 | 1,121.00 | 1,137.00 | 1,137.00 | 167,423 |
| 2025-12-10 | 1,130.00 | 1,146.00 | 1,117.00 | 1,128.00 | 1,128.00 | 137,690 |
| 2025-12-09 | 1,167.00 | 1,167.00 | 1,120.00 | 1,129.00 | 1,129.00 | 193,649 |
| 2025-12-08 | 1,153.00 | 1,162.00 | 1,124.00 | 1,147.00 | 1,147.00 | 237,874 |
| 2025-12-05 | 1,100.00 | 1,280.00 | 1,095.00 | 1,146.00 | 1,146.00 | 2,216,989 |
| 2025-12-04 | 1,120.00 | 1,160.00 | 1,086.00 | 1,095.00 | 1,095.00 | 1,161,586 |
| 2025-12-03 | 1,408.00 | 1,410.00 | 1,026.00 | 1,066.00 | 1,066.00 | 2,443,830 |
| 2025-12-02 | 1,408.00 | 1,408.00 | 1,380.00 | 1,408.00 | 1,408.00 | 45,981 |
| 2025-12-01 | 1,402.00 | 1,440.00 | 1,395.00 | 1,408.00 | 1,408.00 | 36,321 |
| 2025-11-28 | 1,385.00 | 1,408.00 | 1,377.00 | 1,402.00 | 1,402.00 | 68,302 |
| 2025-11-27 | 1,396.00 | 1,397.00 | 1,375.00 | 1,385.00 | 1,385.00 | 24,375 |
| 2025-11-26 | 1,382.00 | 1,392.00 | 1,367.00 | 1,389.00 | 1,389.00 | 35,171 |
| 2025-11-25 | 1,420.00 | 1,433.00 | 1,375.00 | 1,375.00 | 1,375.00 | 50,427 |
| 2025-11-24 | 1,403.00 | 1,490.00 | 1,401.00 | 1,410.00 | 1,410.00 | 25,368 |
| 2025-11-21 | 1,459.00 | 1,470.00 | 1,395.00 | 1,407.00 | 1,407.00 | 61,188 |
| 2025-11-20 | 1,440.00 | 1,497.00 | 1,420.00 | 1,459.00 | 1,459.00 | 58,344 |
| 2025-11-19 | 1,453.00 | 1,465.00 | 1,423.00 | 1,440.00 | 1,440.00 | 50,127 |
| 2025-11-18 | 1,497.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,470.00 | 65,702 |
| 2025-11-17 | 1,556.00 | 1,560.00 | 1,496.00 | 1,510.00 | 1,510.00 | 82,647 |
| 2025-11-14 | 1,571.00 | 1,571.00 | 1,541.00 | 1,567.00 | 1,567.00 | 75,747 |
| 2025-11-13 | 1,578.00 | 1,579.00 | 1,550.00 | 1,573.00 | 1,573.00 | 67,817 |
| 2025-11-12 | 1,522.00 | 1,596.00 | 1,496.00 | 1,578.00 | 1,578.00 | 140,191 |
| 2025-11-11 | 1,689.00 | 1,700.00 | 1,472.00 | 1,506.00 | 1,506.00 | 751,361 |
| 2025-11-10 | 1,635.00 | 1,680.00 | 1,635.00 | 1,678.00 | 1,678.00 | 41,970 |
| 2025-11-07 | 1,749.00 | 1,749.00 | 1,630.00 | 1,635.00 | 1,635.00 | 137,738 |
| 2025-11-06 | 1,663.00 | 1,730.00 | 1,662.00 | 1,717.00 | 1,717.00 | 29,327 |
| 2025-11-05 | 1,698.00 | 1,714.00 | 1,613.00 | 1,679.00 | 1,679.00 | 72,034 |
| 2025-11-04 | 1,720.00 | 1,749.00 | 1,665.00 | 1,720.00 | 1,720.00 | 79,719 |
| 2025-11-03 | 1,782.00 | 1,794.00 | 1,725.00 | 1,733.00 | 1,733.00 | 69,886 |
| 2025-10-31 | 1,769.00 | 1,797.00 | 1,755.00 | 1,796.00 | 1,796.00 | 29,430 |
| 2025-10-30 | 1,860.00 | 1,861.00 | 1,768.00 | 1,784.00 | 1,784.00 | 82,247 |
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.