See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.53▲ 4.08%
← 347770.KQ stock page

PIMS Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,285.002,295.002,205.002,290.002,290.009,511
2024-10-292,225.002,290.002,155.002,290.002,290.0048,854
2024-10-282,230.002,325.002,230.002,275.002,275.0017,146
2024-10-252,240.002,270.002,220.002,270.002,270.0016,268
2024-10-242,245.002,290.002,225.002,260.002,260.0038,028
2024-10-232,285.002,325.002,235.002,310.002,310.0035,613
2024-10-222,310.002,360.002,215.002,310.002,310.0028,321
2024-10-212,310.002,365.002,225.002,310.002,310.0067,333
2024-10-182,335.002,375.002,295.002,310.002,310.0050,441
2024-10-172,405.002,405.002,335.002,355.002,355.0050,899
2024-10-162,450.002,470.002,330.002,405.002,405.0094,884
2024-10-152,500.002,570.002,455.002,455.002,455.00174,669
2024-10-142,315.002,915.002,315.002,565.002,565.002,228,955
2024-10-112,450.002,450.002,350.002,350.002,350.0026,073
2024-10-102,465.002,485.002,370.002,450.002,450.0052,202
2024-10-082,510.002,510.002,400.002,490.002,490.0037,462
2024-10-072,490.002,525.002,480.002,495.002,495.0013,657
2024-10-042,565.002,580.002,495.002,495.002,495.0013,336
2024-10-022,550.002,605.002,530.002,570.002,570.009,445
2024-09-302,660.002,660.002,590.002,595.002,595.0018,028
2024-09-272,670.002,725.002,630.002,660.002,660.0015,346
2024-09-262,640.002,755.002,615.002,685.002,685.0072,845
2024-09-252,655.002,655.002,590.002,645.002,645.0024,276
2024-09-242,625.002,670.002,580.002,655.002,655.0011,275
2024-09-232,580.002,670.002,480.002,655.002,655.0055,895
2024-09-202,545.002,640.002,545.002,605.002,605.0028,221
2024-09-192,650.002,665.002,545.002,545.002,545.0026,744
2024-09-132,660.002,720.002,560.002,650.002,650.0064,824
2024-09-122,650.002,725.002,550.002,665.002,665.0085,025
2024-09-112,605.002,795.002,565.002,700.002,700.00192,400
2024-09-102,830.002,830.002,600.002,605.002,605.00213,414
2024-09-092,410.002,820.002,350.002,795.002,795.001,030,168
2024-09-062,355.002,750.002,200.002,410.002,410.00477,191
2024-09-052,315.002,850.002,285.002,330.002,330.00637,836
2024-09-042,325.002,365.002,230.002,290.002,290.0074,515
2024-09-032,450.002,465.002,405.002,455.002,455.0020,197
2024-09-022,495.002,495.002,400.002,455.002,455.0036,403
2024-08-302,500.002,505.002,425.002,480.002,480.007,438
2024-08-292,535.002,535.002,420.002,490.002,490.0020,508
2024-08-282,590.002,615.002,520.002,535.002,535.0015,851
2024-08-272,630.002,675.002,560.002,615.002,615.0037,431
2024-08-262,665.002,715.002,535.002,650.002,650.0073,707
2024-08-232,660.002,720.002,625.002,715.002,715.0023,977
2024-08-222,705.002,760.002,650.002,690.002,690.0041,948
2024-08-212,775.002,775.002,680.002,735.002,735.0015,085
2024-08-202,665.002,870.002,620.002,775.002,775.0072,775
2024-08-192,675.002,715.002,610.002,635.002,635.0059,019
2024-08-162,700.002,750.002,630.002,700.002,700.0060,263
2024-08-142,510.002,740.002,510.002,700.002,700.0064,534
2024-08-132,595.002,600.002,500.002,550.002,550.0043,088
2024-08-122,645.002,745.002,560.002,625.002,625.0051,634
2024-08-092,475.002,675.002,475.002,645.002,645.0079,734
2024-08-082,640.002,640.002,460.002,465.002,465.0047,756
2024-08-072,300.002,895.002,300.002,580.002,580.00766,377
2024-08-062,165.002,445.002,165.002,335.002,335.00103,056
2024-08-052,730.002,730.002,140.002,165.002,165.00153,994
2024-08-022,880.002,880.002,680.002,780.002,780.0031,034
2024-08-012,850.002,895.002,810.002,885.002,885.0019,726
2024-07-312,705.002,930.002,660.002,880.002,880.0033,647
2024-07-302,710.002,770.002,630.002,750.002,750.0022,461
← NewerPage 9 of 21 · 1,223 trading daysOlder →

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.