PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,634.00 | 1,864.00 | 1,630.00 | 1,684.00 | 1,684.00 | 1,222,869 |
| 2025-04-25 | 1,580.00 | 1,623.00 | 1,537.00 | 1,614.00 | 1,614.00 | 91,493 |
| 2025-04-24 | 1,583.00 | 1,614.00 | 1,565.00 | 1,589.00 | 1,589.00 | 47,895 |
| 2025-04-23 | 1,554.00 | 1,610.00 | 1,554.00 | 1,600.00 | 1,600.00 | 61,231 |
| 2025-04-22 | 1,542.00 | 1,573.00 | 1,542.00 | 1,554.00 | 1,554.00 | 32,638 |
| 2025-04-21 | 1,570.00 | 1,588.00 | 1,550.00 | 1,574.00 | 1,574.00 | 39,888 |
| 2025-04-18 | 1,569.00 | 1,598.00 | 1,540.00 | 1,588.00 | 1,588.00 | 28,583 |
| 2025-04-17 | 1,567.00 | 1,620.00 | 1,528.00 | 1,569.00 | 1,569.00 | 75,593 |
| 2025-04-16 | 1,562.00 | 1,579.00 | 1,536.00 | 1,554.00 | 1,554.00 | 32,994 |
| 2025-04-15 | 1,553.00 | 1,580.00 | 1,524.00 | 1,562.00 | 1,562.00 | 50,353 |
| 2025-04-14 | 1,512.00 | 1,625.00 | 1,512.00 | 1,568.00 | 1,568.00 | 94,560 |
| 2025-04-11 | 1,523.00 | 1,525.00 | 1,482.00 | 1,511.00 | 1,511.00 | 72,631 |
| 2025-04-10 | 1,459.00 | 1,530.00 | 1,459.00 | 1,523.00 | 1,523.00 | 56,651 |
| 2025-04-09 | 1,436.00 | 1,493.00 | 1,436.00 | 1,458.00 | 1,458.00 | 23,910 |
| 2025-04-08 | 1,452.00 | 1,534.00 | 1,452.00 | 1,477.00 | 1,477.00 | 33,024 |
| 2025-04-07 | 1,507.00 | 1,516.00 | 1,447.00 | 1,464.00 | 1,464.00 | 39,218 |
| 2025-04-04 | 1,492.00 | 1,529.00 | 1,471.00 | 1,507.00 | 1,507.00 | 20,681 |
| 2025-04-03 | 1,501.00 | 1,534.00 | 1,493.00 | 1,505.00 | 1,505.00 | 5,746 |
| 2025-04-02 | 1,495.00 | 1,520.00 | 1,472.00 | 1,503.00 | 1,503.00 | 13,536 |
| 2025-04-01 | 1,436.00 | 1,500.00 | 1,436.00 | 1,497.00 | 1,497.00 | 41,502 |
| 2025-03-31 | 1,442.00 | 1,468.00 | 1,401.00 | 1,468.00 | 1,468.00 | 42,404 |
| 2025-03-28 | 1,472.00 | 1,472.00 | 1,443.00 | 1,457.00 | 1,457.00 | 18,488 |
| 2025-03-27 | 1,488.00 | 1,510.00 | 1,467.00 | 1,472.00 | 1,472.00 | 30,993 |
| 2025-03-26 | 1,523.00 | 1,537.00 | 1,490.00 | 1,502.00 | 1,502.00 | 25,628 |
| 2025-03-25 | 1,486.00 | 1,549.00 | 1,486.00 | 1,538.00 | 1,538.00 | 48,387 |
| 2025-03-24 | 1,486.00 | 1,530.00 | 1,466.00 | 1,501.00 | 1,501.00 | 29,246 |
| 2025-03-21 | 1,605.00 | 1,700.00 | 1,445.00 | 1,500.00 | 1,500.00 | 269,004 |
| 2025-03-20 | 1,509.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 93,311 |
| 2025-03-19 | 1,514.00 | 1,535.00 | 1,480.00 | 1,499.00 | 1,499.00 | 8,713 |
| 2025-03-18 | 1,514.00 | 1,517.00 | 1,488.00 | 1,506.00 | 1,506.00 | 19,031 |
| 2025-03-17 | 1,495.00 | 1,516.00 | 1,492.00 | 1,508.00 | 1,508.00 | 5,377 |
| 2025-03-14 | 1,518.00 | 1,521.00 | 1,494.00 | 1,516.00 | 1,516.00 | 6,232 |
| 2025-03-13 | 1,520.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,510.00 | 5,799 |
| 2025-03-12 | 1,500.00 | 1,520.00 | 1,486.00 | 1,511.00 | 1,511.00 | 11,493 |
| 2025-03-11 | 1,423.00 | 1,505.00 | 1,423.00 | 1,502.00 | 1,502.00 | 15,930 |
| 2025-03-10 | 1,501.00 | 1,512.00 | 1,483.00 | 1,499.00 | 1,499.00 | 25,603 |
| 2025-03-07 | 1,479.00 | 1,498.00 | 1,462.00 | 1,498.00 | 1,498.00 | 33,554 |
| 2025-03-06 | 1,482.00 | 1,486.00 | 1,448.00 | 1,478.00 | 1,478.00 | 21,036 |
| 2025-03-05 | 1,413.00 | 1,510.00 | 1,400.00 | 1,478.00 | 1,478.00 | 46,686 |
| 2025-03-04 | 1,484.00 | 1,484.00 | 1,415.00 | 1,416.00 | 1,416.00 | 95,485 |
| 2025-02-28 | 1,517.00 | 1,517.00 | 1,484.00 | 1,484.00 | 1,484.00 | 51,607 |
| 2025-02-27 | 1,550.00 | 1,559.00 | 1,512.00 | 1,548.00 | 1,548.00 | 32,387 |
| 2025-02-26 | 1,561.00 | 1,561.00 | 1,527.00 | 1,558.00 | 1,558.00 | 10,572 |
| 2025-02-25 | 1,580.00 | 1,580.00 | 1,533.00 | 1,559.00 | 1,559.00 | 20,452 |
| 2025-02-24 | 1,572.00 | 1,588.00 | 1,555.00 | 1,575.00 | 1,575.00 | 4,240 |
| 2025-02-21 | 1,577.00 | 1,597.00 | 1,567.00 | 1,588.00 | 1,588.00 | 47,965 |
| 2025-02-20 | 1,635.00 | 1,635.00 | 1,560.00 | 1,590.00 | 1,590.00 | 60,037 |
| 2025-02-19 | 1,520.00 | 1,669.00 | 1,520.00 | 1,635.00 | 1,635.00 | 235,042 |
| 2025-02-18 | 1,511.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 13,781 |
| 2025-02-17 | 1,531.00 | 1,542.00 | 1,512.00 | 1,520.00 | 1,520.00 | 37,290 |
| 2025-02-14 | 1,556.00 | 1,569.00 | 1,527.00 | 1,531.00 | 1,531.00 | 19,548 |
| 2025-02-13 | 1,591.00 | 1,591.00 | 1,536.00 | 1,570.00 | 1,570.00 | 63,941 |
| 2025-02-12 | 1,590.00 | 1,600.00 | 1,558.00 | 1,594.00 | 1,594.00 | 41,776 |
| 2025-02-11 | 1,586.00 | 1,604.00 | 1,578.00 | 1,603.00 | 1,603.00 | 27,137 |
| 2025-02-10 | 1,502.00 | 1,600.00 | 1,490.00 | 1,599.00 | 1,599.00 | 90,620 |
| 2025-02-07 | 1,481.00 | 1,520.00 | 1,481.00 | 1,505.00 | 1,505.00 | 30,911 |
| 2025-02-06 | 1,483.00 | 1,502.00 | 1,482.00 | 1,502.00 | 1,502.00 | 29,659 |
| 2025-02-05 | 1,505.00 | 1,526.00 | 1,478.00 | 1,479.00 | 1,479.00 | 72,838 |
| 2025-02-04 | 1,482.00 | 1,512.00 | 1,482.00 | 1,504.00 | 1,504.00 | 46,289 |
| 2025-02-03 | 1,527.00 | 1,545.00 | 1,481.00 | 1,481.00 | 1,481.00 | 77,416 |
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.