PIM Korea Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16,090.00 | 16,240.00 | 15,100.00 | 15,180.00 | 15,180.00 | 514,300 |
| 2025-04-25 | 17,000.00 | 17,450.00 | 15,980.00 | 16,090.00 | 16,090.00 | 813,702 |
| 2025-04-24 | 17,410.00 | 18,500.00 | 16,720.00 | 16,750.00 | 16,750.00 | 1,629,744 |
| 2025-04-23 | 17,640.00 | 19,900.00 | 16,630.00 | 17,410.00 | 17,410.00 | 7,036,712 |
| 2025-04-22 | 17,860.00 | 18,410.00 | 17,070.00 | 17,310.00 | 17,310.00 | 1,179,345 |
| 2025-04-21 | 19,070.00 | 20,450.00 | 18,100.00 | 18,220.00 | 18,220.00 | 3,303,404 |
| 2025-04-18 | 19,720.00 | 19,820.00 | 18,790.00 | 19,310.00 | 19,310.00 | 2,499,803 |
| 2025-04-17 | 20,050.00 | 20,700.00 | 19,500.00 | 20,350.00 | 20,350.00 | 2,864,935 |
| 2025-04-16 | 18,690.00 | 22,350.00 | 18,350.00 | 20,300.00 | 20,300.00 | 15,106,401 |
| 2025-04-15 | 14,950.00 | 18,690.00 | 14,710.00 | 18,690.00 | 18,690.00 | 9,985,616 |
| 2025-04-14 | 15,400.00 | 15,740.00 | 14,380.00 | 14,380.00 | 14,380.00 | 1,379,969 |
| 2025-04-11 | 16,300.00 | 17,100.00 | 15,450.00 | 15,480.00 | 15,480.00 | 3,511,180 |
| 2025-04-10 | 15,830.00 | 17,490.00 | 15,200.00 | 16,300.00 | 16,300.00 | 10,512,739 |
| 2025-04-09 | 14,000.00 | 16,800.00 | 13,550.00 | 15,740.00 | 15,740.00 | 14,983,531 |
| 2025-04-08 | 14,150.00 | 15,790.00 | 12,190.00 | 13,190.00 | 13,190.00 | 6,156,335 |
| 2025-04-07 | 17,040.00 | 17,720.00 | 13,690.00 | 13,870.00 | 13,870.00 | 7,459,059 |
| 2025-04-04 | 15,370.00 | 20,750.00 | 13,500.00 | 16,100.00 | 16,100.00 | 36,839,523 |
| 2025-04-03 | 19,680.00 | 19,680.00 | 17,780.00 | 19,590.00 | 19,590.00 | 2,237 |
| 2025-04-02 | 19,750.00 | 19,980.00 | 17,750.00 | 19,700.00 | 19,700.00 | 714 |
| 2025-04-01 | 20,000.00 | 20,000.00 | 18,210.00 | 19,780.00 | 19,780.00 | 28 |
| 2025-03-31 | 19,900.00 | 19,900.00 | 17,800.00 | 19,850.00 | 19,850.00 | 4 |
| 2025-03-28 | 19,200.00 | 20,250.00 | 19,200.00 | 19,510.00 | 19,510.00 | 1,411 |
| 2025-03-27 | 19,690.00 | 19,690.00 | 19,200.00 | 19,200.00 | 19,200.00 | 359 |
| 2025-03-26 | 18,500.00 | 18,990.00 | 18,500.00 | 18,600.00 | 18,600.00 | 262 |
| 2025-03-25 | 21,900.00 | 21,900.00 | 18,480.00 | 18,500.00 | 18,500.00 | 1,261 |
| 2025-03-24 | 18,010.00 | 20,000.00 | 17,010.00 | 19,500.00 | 19,500.00 | 6,021 |
| 2025-03-21 | 19,960.00 | 21,700.00 | 19,950.00 | 19,960.00 | 19,960.00 | 45 |
| 2025-03-20 | 17,800.00 | 19,950.00 | 17,800.00 | 19,950.00 | 19,950.00 | 66 |
| 2025-03-19 | 21,800.00 | 21,800.00 | 17,750.00 | 17,750.00 | 17,750.00 | 108 |
| 2025-03-18 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 1 |
| 2025-03-17 | 19,550.00 | 19,550.00 | 18,920.00 | 18,920.00 | 18,920.00 | 40 |
| 2025-03-14 | 20,750.00 | 20,750.00 | 19,000.00 | 19,000.00 | 19,000.00 | 127 |
| 2025-03-13 | 15,790.00 | 21,300.00 | 15,790.00 | 18,050.00 | 18,050.00 | 6 |
| 2025-03-12 | 20,750.00 | 20,750.00 | 18,550.00 | 18,550.00 | 18,550.00 | 16 |
| 2025-03-11 | 18,000.00 | 20,600.00 | 18,000.00 | 18,100.00 | 18,100.00 | 3 |
| 2025-03-10 | 17,100.00 | 20,500.00 | 17,100.00 | 20,500.00 | 20,500.00 | 23 |
| 2025-03-07 | 25,000.00 | 25,000.00 | 20,050.00 | 20,050.00 | 20,050.00 | 15 |
| 2025-03-06 | 17,100.00 | 22,900.00 | 17,100.00 | 22,900.00 | 22,900.00 | 74 |
| 2025-03-05 | 23,400.00 | 23,400.00 | 19,910.00 | 20,050.00 | 20,050.00 | 22 |
| 2025-03-04 | 27,650.00 | 27,650.00 | 23,400.00 | 23,400.00 | 23,400.00 | 4 |
| 2025-02-28 | 27,700.00 | 27,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | 102 |
| 2025-02-27 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2025-02-26 | 28,000.00 | 28,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 59 |
| 2025-02-25 | 21,800.00 | 24,550.00 | 20,150.00 | 24,550.00 | 24,550.00 | 381 |
| 2025-02-24 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 3 |
| 2025-02-21 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 100 |
| 2025-02-20 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 100 |
| 2025-02-19 | 21,950.00 | 23,200.00 | 21,350.00 | 22,600.00 | 22,600.00 | 1,239 |
| 2025-02-18 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 101 |
| 2025-02-17 | 21,350.00 | 21,950.00 | 21,350.00 | 21,950.00 | 21,950.00 | 101 |
| 2025-02-14 | 21,350.00 | 21,950.00 | 21,350.00 | 21,950.00 | 21,950.00 | 101 |
| 2025-02-13 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 1 |
| 2025-02-12 | 21,800.00 | 21,950.00 | 20,600.00 | 21,950.00 | 21,950.00 | 45 |
| 2025-02-11 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 75 |
| 2025-02-10 | 20,750.00 | 21,950.00 | 20,750.00 | 21,950.00 | 21,950.00 | 101 |
| 2025-02-07 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 100 |
| 2025-02-06 | 21,350.00 | 21,950.00 | 21,350.00 | 21,950.00 | 21,950.00 | 101 |
| 2025-02-05 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0 |
| 2025-02-04 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1 |
| 2025-02-03 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 112 |
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.