PIM Korea Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,620.00 | 12,660.00 | 12,450.00 | 12,490.00 | 12,490.00 | 60,393 |
| 2025-07-25 | 12,450.00 | 13,470.00 | 12,360.00 | 12,640.00 | 12,640.00 | 162,619 |
| 2025-07-24 | 13,050.00 | 13,080.00 | 12,490.00 | 12,500.00 | 12,500.00 | 203,840 |
| 2025-07-23 | 13,600.00 | 13,600.00 | 13,000.00 | 13,020.00 | 13,020.00 | 194,512 |
| 2025-07-22 | 13,160.00 | 15,210.00 | 13,070.00 | 13,620.00 | 13,620.00 | 1,058,523 |
| 2025-07-21 | 13,050.00 | 13,340.00 | 13,050.00 | 13,240.00 | 13,240.00 | 41,336 |
| 2025-07-18 | 13,410.00 | 13,630.00 | 13,060.00 | 13,210.00 | 13,210.00 | 59,980 |
| 2025-07-17 | 13,280.00 | 13,500.00 | 13,100.00 | 13,410.00 | 13,410.00 | 73,000 |
| 2025-07-16 | 13,400.00 | 13,590.00 | 13,030.00 | 13,100.00 | 13,100.00 | 123,380 |
| 2025-07-15 | 13,290.00 | 13,500.00 | 13,060.00 | 13,490.00 | 13,490.00 | 83,516 |
| 2025-07-14 | 13,900.00 | 13,900.00 | 13,350.00 | 13,400.00 | 13,400.00 | 113,379 |
| 2025-07-11 | 13,770.00 | 13,980.00 | 13,720.00 | 13,860.00 | 13,860.00 | 55,705 |
| 2025-07-10 | 13,840.00 | 14,160.00 | 13,730.00 | 13,810.00 | 13,810.00 | 110,298 |
| 2025-07-09 | 14,050.00 | 14,080.00 | 13,670.00 | 13,830.00 | 13,830.00 | 128,558 |
| 2025-07-08 | 14,050.00 | 14,130.00 | 13,800.00 | 14,000.00 | 14,000.00 | 66,144 |
| 2025-07-07 | 13,970.00 | 14,150.00 | 13,730.00 | 14,050.00 | 14,050.00 | 60,597 |
| 2025-07-04 | 14,400.00 | 15,040.00 | 14,030.00 | 14,050.00 | 14,050.00 | 220,766 |
| 2025-07-03 | 14,250.00 | 14,530.00 | 14,140.00 | 14,190.00 | 14,190.00 | 101,520 |
| 2025-07-02 | 14,820.00 | 14,820.00 | 13,620.00 | 14,350.00 | 14,350.00 | 345,236 |
| 2025-07-01 | 15,100.00 | 15,260.00 | 14,550.00 | 14,640.00 | 14,640.00 | 146,185 |
| 2025-06-30 | 15,350.00 | 15,530.00 | 15,100.00 | 15,100.00 | 15,100.00 | 53,985 |
| 2025-06-27 | 15,170.00 | 15,450.00 | 15,130.00 | 15,260.00 | 15,260.00 | 79,255 |
| 2025-06-26 | 16,110.00 | 16,150.00 | 15,180.00 | 15,260.00 | 15,260.00 | 148,238 |
| 2025-06-25 | 16,850.00 | 16,890.00 | 16,030.00 | 16,030.00 | 16,030.00 | 324,921 |
| 2025-06-24 | 17,300.00 | 17,340.00 | 16,420.00 | 16,530.00 | 16,530.00 | 347,673 |
| 2025-06-23 | 16,040.00 | 17,050.00 | 15,560.00 | 16,550.00 | 16,550.00 | 320,422 |
| 2025-06-20 | 16,750.00 | 16,900.00 | 16,080.00 | 16,120.00 | 16,120.00 | 182,384 |
| 2025-06-19 | 16,350.00 | 16,950.00 | 16,010.00 | 16,750.00 | 16,750.00 | 386,623 |
| 2025-06-18 | 15,180.00 | 16,690.00 | 14,980.00 | 16,280.00 | 16,280.00 | 624,582 |
| 2025-06-17 | 15,100.00 | 15,900.00 | 14,780.00 | 15,110.00 | 15,110.00 | 252,968 |
| 2025-06-16 | 15,060.00 | 15,120.00 | 14,640.00 | 14,980.00 | 14,980.00 | 154,095 |
| 2025-06-13 | 16,500.00 | 16,610.00 | 15,050.00 | 15,240.00 | 15,240.00 | 335,762 |
| 2025-06-12 | 16,900.00 | 17,150.00 | 16,420.00 | 16,480.00 | 16,480.00 | 246,401 |
| 2025-06-11 | 16,360.00 | 17,450.00 | 16,030.00 | 16,740.00 | 16,740.00 | 1,067,153 |
| 2025-06-10 | 16,060.00 | 16,580.00 | 15,960.00 | 16,060.00 | 16,060.00 | 345,654 |
| 2025-06-09 | 16,270.00 | 16,480.00 | 15,950.00 | 16,040.00 | 16,040.00 | 194,451 |
| 2025-06-05 | 16,860.00 | 16,960.00 | 15,920.00 | 16,300.00 | 16,300.00 | 315,944 |
| 2025-06-04 | 16,050.00 | 16,600.00 | 16,000.00 | 16,590.00 | 16,590.00 | 226,562 |
| 2025-06-02 | 16,140.00 | 16,220.00 | 15,550.00 | 16,050.00 | 16,050.00 | 162,639 |
| 2025-05-30 | 17,250.00 | 17,500.00 | 16,060.00 | 16,140.00 | 16,140.00 | 696,896 |
| 2025-05-29 | 18,000.00 | 18,300.00 | 17,160.00 | 17,250.00 | 17,250.00 | 339,576 |
| 2025-05-28 | 18,000.00 | 18,600.00 | 17,610.00 | 17,630.00 | 17,630.00 | 470,717 |
| 2025-05-27 | 18,540.00 | 19,350.00 | 17,530.00 | 17,630.00 | 17,630.00 | 1,171,558 |
| 2025-05-26 | 17,740.00 | 18,550.00 | 17,240.00 | 17,530.00 | 17,530.00 | 247,350 |
| 2025-05-23 | 18,110.00 | 18,180.00 | 17,310.00 | 18,000.00 | 18,000.00 | 356,005 |
| 2025-05-22 | 19,600.00 | 19,650.00 | 18,150.00 | 18,180.00 | 18,180.00 | 596,313 |
| 2025-05-21 | 19,200.00 | 21,050.00 | 19,120.00 | 20,050.00 | 20,050.00 | 2,499,600 |
| 2025-05-20 | 19,680.00 | 20,600.00 | 18,790.00 | 19,080.00 | 19,080.00 | 1,202,210 |
| 2025-05-19 | 19,830.00 | 20,700.00 | 18,880.00 | 19,680.00 | 19,680.00 | 2,302,099 |
| 2025-05-16 | 17,770.00 | 21,650.00 | 17,500.00 | 19,800.00 | 19,800.00 | 10,923,235 |
| 2025-05-15 | 17,980.00 | 19,130.00 | 17,330.00 | 17,460.00 | 17,460.00 | 1,491,977 |
| 2025-05-14 | 18,400.00 | 20,300.00 | 17,330.00 | 17,750.00 | 17,750.00 | 3,439,895 |
| 2025-05-13 | 17,040.00 | 19,750.00 | 16,830.00 | 18,500.00 | 18,500.00 | 6,154,941 |
| 2025-05-12 | 17,550.00 | 17,560.00 | 16,250.00 | 16,700.00 | 16,700.00 | 453,289 |
| 2025-05-09 | 17,800.00 | 18,040.00 | 17,070.00 | 17,550.00 | 17,550.00 | 1,057,617 |
| 2025-05-08 | 14,620.00 | 17,980.00 | 14,610.00 | 17,250.00 | 17,250.00 | 3,670,692 |
| 2025-05-07 | 13,820.00 | 15,000.00 | 13,800.00 | 14,550.00 | 14,550.00 | 504,239 |
| 2025-05-02 | 14,150.00 | 14,490.00 | 13,750.00 | 13,840.00 | 13,840.00 | 267,946 |
| 2025-04-30 | 15,240.00 | 15,250.00 | 14,050.00 | 14,210.00 | 14,210.00 | 492,127 |
| 2025-04-29 | 15,000.00 | 15,910.00 | 15,000.00 | 15,240.00 | 15,240.00 | 450,132 |
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.