PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,507.00 | 1,507.00 | 1,487.00 | 1,507.00 | 1,507.00 | 67,477 |
| 2025-07-25 | 1,505.00 | 1,510.00 | 1,486.00 | 1,507.00 | 1,507.00 | 64,970 |
| 2025-07-24 | 1,515.00 | 1,515.00 | 1,494.00 | 1,505.00 | 1,505.00 | 19,777 |
| 2025-07-23 | 1,531.00 | 1,531.00 | 1,500.00 | 1,519.00 | 1,519.00 | 36,871 |
| 2025-07-22 | 1,531.00 | 1,531.00 | 1,509.00 | 1,531.00 | 1,531.00 | 8,796 |
| 2025-07-21 | 1,512.00 | 1,541.00 | 1,503.00 | 1,531.00 | 1,531.00 | 88,510 |
| 2025-07-18 | 1,517.00 | 1,553.00 | 1,500.00 | 1,512.00 | 1,512.00 | 77,266 |
| 2025-07-17 | 1,514.00 | 1,545.00 | 1,498.00 | 1,543.00 | 1,543.00 | 39,340 |
| 2025-07-16 | 1,530.00 | 1,531.00 | 1,500.00 | 1,514.00 | 1,514.00 | 22,793 |
| 2025-07-15 | 1,550.00 | 1,568.00 | 1,500.00 | 1,530.00 | 1,530.00 | 39,980 |
| 2025-07-14 | 1,500.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 119,846 |
| 2025-07-11 | 1,521.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,500.00 | 32,646 |
| 2025-07-10 | 1,497.00 | 1,541.00 | 1,485.00 | 1,521.00 | 1,521.00 | 49,805 |
| 2025-07-09 | 1,487.00 | 1,550.00 | 1,451.00 | 1,497.00 | 1,497.00 | 31,253 |
| 2025-07-08 | 1,483.00 | 1,493.00 | 1,469.00 | 1,487.00 | 1,487.00 | 18,883 |
| 2025-07-07 | 1,490.00 | 1,490.00 | 1,462.00 | 1,483.00 | 1,483.00 | 28,599 |
| 2025-07-04 | 1,477.00 | 1,500.00 | 1,472.00 | 1,490.00 | 1,490.00 | 13,842 |
| 2025-07-03 | 1,499.00 | 1,500.00 | 1,410.00 | 1,477.00 | 1,477.00 | 75,548 |
| 2025-07-02 | 1,487.00 | 1,520.00 | 1,452.00 | 1,515.00 | 1,515.00 | 49,169 |
| 2025-07-01 | 1,479.00 | 1,490.00 | 1,470.00 | 1,487.00 | 1,487.00 | 23,342 |
| 2025-06-30 | 1,483.00 | 1,502.00 | 1,459.00 | 1,471.00 | 1,471.00 | 29,171 |
| 2025-06-27 | 1,510.00 | 1,510.00 | 1,472.00 | 1,495.00 | 1,495.00 | 71,890 |
| 2025-06-26 | 1,530.00 | 1,530.00 | 1,481.00 | 1,522.00 | 1,522.00 | 52,332 |
| 2025-06-25 | 1,553.00 | 1,555.00 | 1,501.00 | 1,532.00 | 1,532.00 | 39,237 |
| 2025-06-24 | 1,523.00 | 1,604.00 | 1,509.00 | 1,543.00 | 1,543.00 | 44,935 |
| 2025-06-23 | 1,581.00 | 1,581.00 | 1,509.00 | 1,524.00 | 1,524.00 | 73,477 |
| 2025-06-20 | 1,596.00 | 1,596.00 | 1,557.00 | 1,595.00 | 1,595.00 | 53,564 |
| 2025-06-19 | 1,630.00 | 1,636.00 | 1,590.00 | 1,596.00 | 1,596.00 | 37,237 |
| 2025-06-18 | 1,655.00 | 1,655.00 | 1,596.00 | 1,640.00 | 1,640.00 | 80,690 |
| 2025-06-17 | 1,650.00 | 1,723.00 | 1,622.00 | 1,655.00 | 1,655.00 | 37,532 |
| 2025-06-16 | 1,651.00 | 1,654.00 | 1,620.00 | 1,654.00 | 1,654.00 | 24,511 |
| 2025-06-13 | 1,670.00 | 1,670.00 | 1,623.00 | 1,654.00 | 1,654.00 | 28,683 |
| 2025-06-12 | 1,675.00 | 1,689.00 | 1,626.00 | 1,670.00 | 1,670.00 | 29,638 |
| 2025-06-11 | 1,623.00 | 1,680.00 | 1,605.00 | 1,675.00 | 1,675.00 | 31,574 |
| 2025-06-10 | 1,623.00 | 1,670.00 | 1,500.00 | 1,623.00 | 1,623.00 | 92,807 |
| 2025-06-09 | 1,611.00 | 1,625.00 | 1,600.00 | 1,623.00 | 1,623.00 | 23,057 |
| 2025-06-05 | 1,610.00 | 1,626.00 | 1,606.00 | 1,625.00 | 1,625.00 | 12,937 |
| 2025-06-04 | 1,594.00 | 1,632.00 | 1,592.00 | 1,613.00 | 1,613.00 | 18,180 |
| 2025-06-02 | 1,580.00 | 1,610.00 | 1,572.00 | 1,610.00 | 1,610.00 | 20,966 |
| 2025-05-30 | 1,594.00 | 1,594.00 | 1,568.00 | 1,593.00 | 1,593.00 | 8,774 |
| 2025-05-29 | 1,596.00 | 1,596.00 | 1,561.00 | 1,595.00 | 1,595.00 | 15,914 |
| 2025-05-28 | 1,587.00 | 1,602.00 | 1,565.00 | 1,596.00 | 1,596.00 | 12,869 |
| 2025-05-27 | 1,609.00 | 1,609.00 | 1,580.00 | 1,603.00 | 1,603.00 | 9,334 |
| 2025-05-26 | 1,596.00 | 1,602.00 | 1,570.00 | 1,593.00 | 1,593.00 | 10,274 |
| 2025-05-23 | 1,570.00 | 1,610.00 | 1,547.00 | 1,603.00 | 1,603.00 | 29,290 |
| 2025-05-22 | 1,627.00 | 1,627.00 | 1,550.00 | 1,584.00 | 1,584.00 | 47,311 |
| 2025-05-21 | 1,674.00 | 1,674.00 | 1,600.00 | 1,600.00 | 1,600.00 | 55,949 |
| 2025-05-20 | 1,628.00 | 1,679.00 | 1,612.00 | 1,658.00 | 1,658.00 | 51,323 |
| 2025-05-19 | 1,674.00 | 1,675.00 | 1,624.00 | 1,637.00 | 1,637.00 | 44,763 |
| 2025-05-16 | 1,682.00 | 1,688.00 | 1,654.00 | 1,688.00 | 1,688.00 | 35,310 |
| 2025-05-15 | 1,737.00 | 1,737.00 | 1,663.00 | 1,682.00 | 1,682.00 | 87,632 |
| 2025-05-14 | 1,713.00 | 1,790.00 | 1,706.00 | 1,738.00 | 1,738.00 | 127,445 |
| 2025-05-13 | 1,675.00 | 1,724.00 | 1,656.00 | 1,714.00 | 1,714.00 | 112,118 |
| 2025-05-12 | 1,715.00 | 1,886.00 | 1,606.00 | 1,676.00 | 1,676.00 | 850,385 |
| 2025-05-09 | 1,630.00 | 1,700.00 | 1,620.00 | 1,661.00 | 1,661.00 | 164,018 |
| 2025-05-08 | 1,631.00 | 1,649.00 | 1,626.00 | 1,637.00 | 1,637.00 | 104,072 |
| 2025-05-07 | 1,651.00 | 1,690.00 | 1,620.00 | 1,640.00 | 1,640.00 | 59,327 |
| 2025-05-02 | 1,652.00 | 1,676.00 | 1,633.00 | 1,651.00 | 1,651.00 | 48,963 |
| 2025-04-30 | 1,693.00 | 1,707.00 | 1,611.00 | 1,651.00 | 1,651.00 | 121,443 |
| 2025-04-29 | 1,700.00 | 1,737.00 | 1,663.00 | 1,693.00 | 1,693.00 | 206,608 |
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.