PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,895.00 | 1,899.00 | 1,861.00 | 1,861.00 | 1,861.00 | 21,024 |
| 2025-10-27 | 1,856.00 | 1,899.00 | 1,856.00 | 1,895.00 | 1,895.00 | 45,907 |
| 2025-10-24 | 1,906.00 | 1,906.00 | 1,861.00 | 1,871.00 | 1,871.00 | 81,312 |
| 2025-10-23 | 1,886.00 | 1,960.00 | 1,886.00 | 1,906.00 | 1,906.00 | 21,554 |
| 2025-10-22 | 1,981.00 | 1,981.00 | 1,929.00 | 1,960.00 | 1,960.00 | 25,899 |
| 2025-10-21 | 1,943.00 | 1,995.00 | 1,942.00 | 1,980.00 | 1,980.00 | 61,255 |
| 2025-10-20 | 1,930.00 | 1,991.00 | 1,884.00 | 1,943.00 | 1,943.00 | 58,428 |
| 2025-10-17 | 1,979.00 | 1,982.00 | 1,923.00 | 1,934.00 | 1,934.00 | 57,384 |
| 2025-10-16 | 2,020.00 | 2,030.00 | 1,955.00 | 1,979.00 | 1,979.00 | 51,539 |
| 2025-10-15 | 1,967.00 | 2,030.00 | 1,959.00 | 2,020.00 | 2,020.00 | 45,275 |
| 2025-10-14 | 2,000.00 | 2,060.00 | 1,925.00 | 1,968.00 | 1,968.00 | 100,112 |
| 2025-10-13 | 1,989.00 | 2,010.00 | 1,974.00 | 2,005.00 | 2,005.00 | 33,043 |
| 2025-10-10 | 1,999.00 | 2,025.00 | 1,987.00 | 2,015.00 | 2,015.00 | 52,156 |
| 2025-10-02 | 2,020.00 | 2,035.00 | 1,973.00 | 2,000.00 | 2,000.00 | 24,127 |
| 2025-10-01 | 2,070.00 | 2,070.00 | 1,974.00 | 1,992.00 | 1,992.00 | 36,826 |
| 2025-09-30 | 2,045.00 | 2,045.00 | 1,989.00 | 1,996.00 | 1,996.00 | 21,370 |
| 2025-09-29 | 1,989.00 | 2,045.00 | 1,960.00 | 2,040.00 | 2,040.00 | 19,755 |
| 2025-09-26 | 2,065.00 | 2,070.00 | 1,963.00 | 2,015.00 | 2,015.00 | 64,868 |
| 2025-09-25 | 2,080.00 | 2,120.00 | 2,020.00 | 2,065.00 | 2,065.00 | 58,455 |
| 2025-09-24 | 2,075.00 | 2,125.00 | 2,025.00 | 2,080.00 | 2,080.00 | 65,795 |
| 2025-09-23 | 2,170.00 | 2,195.00 | 2,070.00 | 2,100.00 | 2,100.00 | 112,766 |
| 2025-09-22 | 2,175.00 | 2,215.00 | 2,080.00 | 2,170.00 | 2,170.00 | 194,579 |
| 2025-09-19 | 2,065.00 | 2,165.00 | 2,005.00 | 2,150.00 | 2,150.00 | 235,539 |
| 2025-09-18 | 2,105.00 | 2,135.00 | 2,050.00 | 2,065.00 | 2,065.00 | 135,898 |
| 2025-09-17 | 2,070.00 | 2,110.00 | 1,995.00 | 2,105.00 | 2,105.00 | 236,598 |
| 2025-09-16 | 2,020.00 | 2,330.00 | 1,957.00 | 2,090.00 | 2,090.00 | 1,489,652 |
| 2025-09-15 | 1,955.00 | 1,989.00 | 1,869.00 | 1,980.00 | 1,980.00 | 197,427 |
| 2025-09-12 | 1,955.00 | 1,977.00 | 1,938.00 | 1,955.00 | 1,955.00 | 69,021 |
| 2025-09-11 | 1,978.00 | 1,983.00 | 1,946.00 | 1,972.00 | 1,972.00 | 64,972 |
| 2025-09-10 | 1,967.00 | 1,995.00 | 1,947.00 | 1,978.00 | 1,978.00 | 46,497 |
| 2025-09-09 | 1,964.00 | 1,998.00 | 1,947.00 | 1,965.00 | 1,965.00 | 57,943 |
| 2025-09-08 | 2,025.00 | 2,025.00 | 1,960.00 | 1,964.00 | 1,964.00 | 145,558 |
| 2025-09-05 | 2,055.00 | 2,070.00 | 1,990.00 | 2,030.00 | 2,030.00 | 75,712 |
| 2025-09-04 | 2,020.00 | 2,055.00 | 1,980.00 | 2,055.00 | 2,055.00 | 112,462 |
| 2025-09-03 | 2,035.00 | 2,050.00 | 1,984.00 | 2,020.00 | 2,020.00 | 107,399 |
| 2025-09-02 | 1,960.00 | 2,030.00 | 1,950.00 | 2,020.00 | 2,020.00 | 131,214 |
| 2025-09-01 | 1,978.00 | 1,993.00 | 1,951.00 | 1,964.00 | 1,964.00 | 51,091 |
| 2025-08-29 | 2,020.00 | 2,025.00 | 1,962.00 | 1,978.00 | 1,978.00 | 77,277 |
| 2025-08-28 | 1,963.00 | 2,035.00 | 1,963.00 | 2,020.00 | 2,020.00 | 127,817 |
| 2025-08-27 | 1,965.00 | 2,020.00 | 1,929.00 | 1,993.00 | 1,993.00 | 114,588 |
| 2025-08-26 | 2,035.00 | 2,035.00 | 1,929.00 | 1,980.00 | 1,980.00 | 303,627 |
| 2025-08-25 | 2,000.00 | 2,075.00 | 2,000.00 | 2,050.00 | 2,050.00 | 212,760 |
| 2025-08-22 | 2,010.00 | 2,110.00 | 1,990.00 | 2,025.00 | 2,025.00 | 283,097 |
| 2025-08-21 | 2,110.00 | 2,120.00 | 2,010.00 | 2,010.00 | 2,010.00 | 242,338 |
| 2025-08-20 | 2,060.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,110.00 | 461,169 |
| 2025-08-19 | 2,105.00 | 2,190.00 | 2,020.00 | 2,055.00 | 2,055.00 | 504,336 |
| 2025-08-18 | 2,140.00 | 2,230.00 | 2,050.00 | 2,105.00 | 2,105.00 | 1,019,853 |
| 2025-08-14 | 2,245.00 | 2,340.00 | 2,055.00 | 2,140.00 | 2,140.00 | 3,568,509 |
| 2025-08-13 | 1,740.00 | 2,260.00 | 1,717.00 | 2,260.00 | 2,260.00 | 12,964,840 |
| 2025-08-12 | 1,757.00 | 1,768.00 | 1,738.00 | 1,740.00 | 1,740.00 | 223,622 |
| 2025-08-11 | 1,791.00 | 1,800.00 | 1,746.00 | 1,778.00 | 1,778.00 | 285,169 |
| 2025-08-08 | 1,782.00 | 1,824.00 | 1,749.00 | 1,791.00 | 1,791.00 | 728,550 |
| 2025-08-07 | 1,789.00 | 2,035.00 | 1,700.00 | 1,836.00 | 1,836.00 | 9,666,952 |
| 2025-08-06 | 1,611.00 | 1,647.00 | 1,600.00 | 1,600.00 | 1,600.00 | 68,082 |
| 2025-08-05 | 1,698.00 | 1,740.00 | 1,592.00 | 1,629.00 | 1,629.00 | 259,119 |
| 2025-08-04 | 1,528.00 | 1,599.00 | 1,510.00 | 1,590.00 | 1,590.00 | 121,424 |
| 2025-08-01 | 1,520.00 | 1,530.00 | 1,498.00 | 1,528.00 | 1,528.00 | 24,290 |
| 2025-07-31 | 1,540.00 | 1,555.00 | 1,500.00 | 1,531.00 | 1,531.00 | 48,794 |
| 2025-07-30 | 1,500.00 | 1,549.00 | 1,487.00 | 1,547.00 | 1,547.00 | 47,558 |
| 2025-07-29 | 1,494.00 | 1,507.00 | 1,485.00 | 1,506.00 | 1,506.00 | 17,417 |
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.