PIMS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,579.00 | 1,579.00 | 1,510.00 | 1,518.00 | 1,518.00 | 100,595 |
| 2025-01-24 | 1,586.00 | 1,590.00 | 1,558.00 | 1,580.00 | 1,580.00 | 77,396 |
| 2025-01-23 | 1,604.00 | 1,617.00 | 1,573.00 | 1,586.00 | 1,586.00 | 102,662 |
| 2025-01-22 | 1,666.00 | 1,666.00 | 1,598.00 | 1,600.00 | 1,600.00 | 371,644 |
| 2025-01-21 | 1,702.00 | 1,705.00 | 1,655.00 | 1,666.00 | 1,666.00 | 79,078 |
| 2025-01-20 | 1,749.00 | 1,749.00 | 1,661.00 | 1,696.00 | 1,696.00 | 138,279 |
| 2025-01-17 | 1,820.00 | 2,265.00 | 1,745.00 | 1,749.00 | 1,749.00 | 3,003,614 |
| 2025-01-16 | 1,662.00 | 1,746.00 | 1,662.00 | 1,746.00 | 1,746.00 | 51,560 |
| 2025-01-15 | 1,707.00 | 1,718.00 | 1,661.00 | 1,661.00 | 1,661.00 | 14,969 |
| 2025-01-14 | 1,725.00 | 1,744.00 | 1,686.00 | 1,707.00 | 1,707.00 | 42,131 |
| 2025-01-13 | 1,815.00 | 1,830.00 | 1,720.00 | 1,760.00 | 1,760.00 | 25,086 |
| 2025-01-10 | 1,799.00 | 1,826.00 | 1,761.00 | 1,815.00 | 1,815.00 | 14,577 |
| 2025-01-09 | 1,790.00 | 1,790.00 | 1,754.00 | 1,790.00 | 1,790.00 | 17,630 |
| 2025-01-08 | 1,784.00 | 1,800.00 | 1,749.00 | 1,790.00 | 1,790.00 | 18,252 |
| 2025-01-07 | 1,883.00 | 1,883.00 | 1,752.00 | 1,784.00 | 1,784.00 | 35,204 |
| 2025-01-06 | 1,735.00 | 1,862.00 | 1,691.00 | 1,850.00 | 1,850.00 | 52,139 |
| 2025-01-03 | 1,668.00 | 1,730.00 | 1,668.00 | 1,723.00 | 1,723.00 | 11,944 |
| 2025-01-02 | 1,641.00 | 1,686.00 | 1,641.00 | 1,684.00 | 1,684.00 | 16,111 |
| 2024-12-30 | 1,609.00 | 1,680.00 | 1,609.00 | 1,640.00 | 1,640.00 | 9,972 |
| 2024-12-27 | 1,650.00 | 1,650.00 | 1,626.00 | 1,626.00 | 1,626.00 | 13,951 |
| 2024-12-26 | 1,710.00 | 1,717.00 | 1,633.00 | 1,645.00 | 1,645.00 | 18,424 |
| 2024-12-24 | 1,760.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,710.00 | 4,675 |
| 2024-12-23 | 1,761.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 10,409 |
| 2024-12-20 | 1,799.00 | 1,810.00 | 1,715.00 | 1,761.00 | 1,761.00 | 15,520 |
| 2024-12-19 | 1,801.00 | 1,812.00 | 1,790.00 | 1,810.00 | 1,810.00 | 4,614 |
| 2024-12-18 | 1,808.00 | 1,830.00 | 1,797.00 | 1,802.00 | 1,802.00 | 10,556 |
| 2024-12-17 | 1,835.00 | 1,835.00 | 1,767.00 | 1,827.00 | 1,827.00 | 13,516 |
| 2024-12-16 | 1,788.00 | 1,835.00 | 1,779.00 | 1,822.00 | 1,822.00 | 10,013 |
| 2024-12-13 | 1,804.00 | 1,825.00 | 1,710.00 | 1,800.00 | 1,800.00 | 14,541 |
| 2024-12-12 | 1,788.00 | 1,800.00 | 1,778.00 | 1,796.00 | 1,796.00 | 5,716 |
| 2024-12-11 | 1,715.00 | 1,789.00 | 1,715.00 | 1,788.00 | 1,788.00 | 15,907 |
| 2024-12-10 | 1,551.00 | 1,720.00 | 1,551.00 | 1,720.00 | 1,720.00 | 57,727 |
| 2024-12-09 | 1,600.00 | 1,692.00 | 1,545.00 | 1,559.00 | 1,559.00 | 74,363 |
| 2024-12-06 | 1,775.00 | 1,775.00 | 1,598.00 | 1,695.00 | 1,695.00 | 50,860 |
| 2024-12-05 | 1,811.00 | 1,829.00 | 1,759.00 | 1,765.00 | 1,765.00 | 49,834 |
| 2024-12-04 | 1,806.00 | 1,850.00 | 1,806.00 | 1,830.00 | 1,830.00 | 35,587 |
| 2024-12-03 | 1,863.00 | 1,905.00 | 1,842.00 | 1,850.00 | 1,850.00 | 18,225 |
| 2024-12-02 | 1,941.00 | 1,944.00 | 1,862.00 | 1,863.00 | 1,863.00 | 32,111 |
| 2024-11-29 | 1,990.00 | 1,990.00 | 1,910.00 | 1,941.00 | 1,941.00 | 19,619 |
| 2024-11-28 | 2,000.00 | 2,000.00 | 1,957.00 | 1,991.00 | 1,991.00 | 14,283 |
| 2024-11-27 | 1,940.00 | 2,005.00 | 1,923.00 | 1,999.00 | 1,999.00 | 17,636 |
| 2024-11-26 | 1,870.00 | 1,940.00 | 1,863.00 | 1,940.00 | 1,940.00 | 33,290 |
| 2024-11-25 | 1,920.00 | 1,937.00 | 1,895.00 | 1,904.00 | 1,904.00 | 29,750 |
| 2024-11-22 | 1,970.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | 17,864 |
| 2024-11-21 | 1,960.00 | 1,970.00 | 1,918.00 | 1,958.00 | 1,958.00 | 75,838 |
| 2024-11-20 | 2,035.00 | 2,035.00 | 1,960.00 | 1,960.00 | 1,960.00 | 22,158 |
| 2024-11-19 | 2,080.00 | 2,080.00 | 1,999.00 | 2,045.00 | 2,045.00 | 21,214 |
| 2024-11-18 | 1,992.00 | 2,080.00 | 1,980.00 | 2,065.00 | 2,065.00 | 37,070 |
| 2024-11-15 | 1,862.00 | 1,980.00 | 1,802.00 | 1,980.00 | 1,980.00 | 34,077 |
| 2024-11-14 | 1,941.00 | 1,980.00 | 1,853.00 | 1,862.00 | 1,862.00 | 31,647 |
| 2024-11-13 | 2,070.00 | 2,085.00 | 1,950.00 | 1,950.00 | 1,950.00 | 76,695 |
| 2024-11-12 | 2,140.00 | 2,160.00 | 1,997.00 | 2,070.00 | 2,070.00 | 96,774 |
| 2024-11-11 | 2,290.00 | 2,290.00 | 2,155.00 | 2,155.00 | 2,155.00 | 47,571 |
| 2024-11-08 | 2,255.00 | 2,335.00 | 2,225.00 | 2,290.00 | 2,290.00 | 19,050 |
| 2024-11-07 | 2,235.00 | 2,305.00 | 2,215.00 | 2,280.00 | 2,280.00 | 5,007 |
| 2024-11-06 | 2,280.00 | 2,330.00 | 2,215.00 | 2,260.00 | 2,260.00 | 46,366 |
| 2024-11-05 | 2,335.00 | 2,340.00 | 2,235.00 | 2,280.00 | 2,280.00 | 66,509 |
| 2024-11-04 | 2,280.00 | 2,380.00 | 2,245.00 | 2,340.00 | 2,340.00 | 51,319 |
| 2024-11-01 | 2,220.00 | 2,305.00 | 2,220.00 | 2,285.00 | 2,285.00 | 19,768 |
| 2024-10-31 | 2,240.00 | 2,295.00 | 2,205.00 | 2,285.00 | 2,285.00 | 21,949 |
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.