PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 1,081.00
-10.00 (-0.92%)
At close: Feb 27, 2026
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,092.00 | 1,118.00 | 1,051.00 | 1,081.00 | 1,081.00 | -0.92% | 115,122 |
| Feb 26, 2026 | 1,090.00 | 1,148.00 | 1,077.00 | 1,091.00 | 1,091.00 | 1.58% | 289,570 |
| Feb 25, 2026 | 1,106.00 | 1,117.00 | 1,073.00 | 1,074.00 | 1,074.00 | -2.81% | 304,583 |
| Feb 24, 2026 | 1,084.00 | 1,109.00 | 1,050.00 | 1,105.00 | 1,105.00 | 1.94% | 149,848 |
| Feb 23, 2026 | 1,050.00 | 1,098.00 | 1,030.00 | 1,084.00 | 1,084.00 | 3.83% | 206,608 |
| Feb 20, 2026 | 1,054.00 | 1,074.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.95% | 104,499 |
| Feb 19, 2026 | 1,028.00 | 1,080.00 | 1,010.00 | 1,054.00 | 1,054.00 | 2.13% | 227,232 |
| Feb 13, 2026 | 1,058.00 | 1,058.00 | 1,030.00 | 1,032.00 | 1,032.00 | -3.28% | 198,692 |
| Feb 12, 2026 | 1,101.00 | 1,102.00 | 1,050.00 | 1,067.00 | 1,067.00 | -3.35% | 300,500 |
| Feb 11, 2026 | 1,007.00 | 1,240.00 | 1,007.00 | 1,104.00 | 1,104.00 | 9.63% | 3,426,315 |
| Feb 10, 2026 | 1,015.00 | 1,022.00 | 999.00 | 1,007.00 | 1,007.00 | 0.20% | 96,667 |
| Feb 9, 2026 | 1,000.00 | 1,025.00 | 996.00 | 1,005.00 | 1,005.00 | -0.50% | 146,279 |
| Feb 6, 2026 | 1,028.00 | 1,028.00 | 985.00 | 1,010.00 | 1,010.00 | -1.75% | 112,226 |
| Feb 5, 2026 | 1,038.00 | 1,043.00 | 1,026.00 | 1,028.00 | 1,028.00 | -1.81% | 45,777 |
| Feb 4, 2026 | 1,035.00 | 1,088.00 | 1,030.00 | 1,047.00 | 1,047.00 | - | 57,755 |
| Feb 3, 2026 | 1,032.00 | 1,050.00 | 1,028.00 | 1,047.00 | 1,047.00 | 1.16% | 39,892 |
| Feb 2, 2026 | 1,053.00 | 1,076.00 | 1,023.00 | 1,035.00 | 1,035.00 | -2.36% | 81,457 |
| Jan 30, 2026 | 1,081.00 | 1,081.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.49% | 48,028 |
| Jan 29, 2026 | 1,083.00 | 1,092.00 | 1,060.00 | 1,076.00 | 1,076.00 | -0.65% | 40,610 |
| Jan 28, 2026 | 1,100.00 | 1,100.00 | 1,067.00 | 1,083.00 | 1,083.00 | - | 144,935 |
| Jan 27, 2026 | 1,092.00 | 1,104.00 | 1,068.00 | 1,083.00 | 1,083.00 | -0.82% | 36,807 |
| Jan 26, 2026 | 1,058.00 | 1,097.00 | 1,058.00 | 1,092.00 | 1,092.00 | 3.31% | 67,934 |
| Jan 23, 2026 | 1,040.00 | 1,076.00 | 1,034.00 | 1,057.00 | 1,057.00 | 1.63% | 52,997 |
| Jan 22, 2026 | 1,039.00 | 1,067.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.95% | 73,439 |
| Jan 21, 2026 | 1,066.00 | 1,066.00 | 1,033.00 | 1,050.00 | 1,050.00 | -0.47% | 41,072 |
| Jan 20, 2026 | 1,060.00 | 1,081.00 | 1,033.00 | 1,055.00 | 1,055.00 | 0.29% | 47,524 |
| Jan 19, 2026 | 1,050.00 | 1,091.00 | 1,041.00 | 1,052.00 | 1,052.00 | 0.19% | 58,356 |
| Jan 16, 2026 | 1,065.00 | 1,072.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.23% | 83,750 |
| Jan 15, 2026 | 1,065.00 | 1,081.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.09% | 43,792 |
| Jan 14, 2026 | 1,066.00 | 1,084.00 | 1,057.00 | 1,073.00 | 1,073.00 | 0.66% | 22,592 |
| Jan 13, 2026 | 1,137.00 | 1,137.00 | 1,058.00 | 1,066.00 | 1,066.00 | -2.20% | 47,971 |
| Jan 12, 2026 | 1,083.00 | 1,143.00 | 1,061.00 | 1,090.00 | 1,090.00 | 0.65% | 98,275 |
| Jan 9, 2026 | 1,093.00 | 1,093.00 | 1,064.00 | 1,083.00 | 1,083.00 | -0.91% | 35,628 |
| Jan 8, 2026 | 1,122.00 | 1,122.00 | 1,049.00 | 1,093.00 | 1,093.00 | -2.58% | 164,607 |
| Jan 7, 2026 | 1,113.00 | 1,156.00 | 1,111.00 | 1,122.00 | 1,122.00 | 0.27% | 50,219 |
| Jan 6, 2026 | 1,114.00 | 1,123.00 | 1,111.00 | 1,119.00 | 1,119.00 | -0.36% | 40,369 |
| Jan 5, 2026 | 1,131.00 | 1,139.00 | 1,080.00 | 1,123.00 | 1,123.00 | -0.27% | 67,270 |
| Jan 2, 2026 | 1,128.00 | 1,134.00 | 1,104.00 | 1,126.00 | 1,126.00 | -0.18% | 47,932 |
| Dec 30, 2025 | 1,150.00 | 1,157.00 | 1,120.00 | 1,128.00 | 1,128.00 | -1.83% | 23,870 |
| Dec 29, 2025 | 1,128.00 | 1,149.00 | 1,117.00 | 1,149.00 | 1,149.00 | 1.86% | 35,601 |
| Dec 26, 2025 | 1,128.00 | 1,128.00 | 1,105.00 | 1,128.00 | 1,128.00 | - | 47,830 |
| Dec 24, 2025 | 1,140.00 | 1,145.00 | 1,101.00 | 1,128.00 | 1,128.00 | -0.44% | 67,592 |
| Dec 23, 2025 | 1,131.00 | 1,162.00 | 1,116.00 | 1,133.00 | 1,133.00 | 0.27% | 75,946 |
| Dec 22, 2025 | 1,127.00 | 1,152.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.27% | 74,391 |
| Dec 19, 2025 | 1,133.00 | 1,142.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.53% | 57,115 |
| Dec 18, 2025 | 1,149.00 | 1,170.00 | 1,122.00 | 1,133.00 | 1,133.00 | -1.39% | 40,555 |
| Dec 17, 2025 | 1,123.00 | 1,167.00 | 1,123.00 | 1,149.00 | 1,149.00 | 2.32% | 32,185 |
| Dec 16, 2025 | 1,200.00 | 1,200.00 | 1,123.00 | 1,123.00 | 1,123.00 | -6.42% | 118,343 |
| Dec 15, 2025 | 1,158.00 | 1,213.00 | 1,111.00 | 1,200.00 | 1,200.00 | 2.48% | 137,708 |
| Dec 12, 2025 | 1,137.00 | 1,199.00 | 1,132.00 | 1,171.00 | 1,171.00 | 2.99% | 180,864 |