PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 1,869.00
+293.00 (18.59%)
At close: Mar 20, 2026
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,576.00 | 1,968.00 | 1,498.00 | 1,869.00 | 1,869.00 | 18.59% | 1,227,868 |
| Mar 19, 2026 | 1,570.00 | 1,750.00 | 1,461.00 | 1,576.00 | 1,576.00 | -0.57% | 1,259,574 |
| Mar 18, 2026 | 1,270.00 | 1,599.00 | 1,251.00 | 1,585.00 | 1,585.00 | 27.51% | 2,512,117 |
| Mar 17, 2026 | 1,187.00 | 1,336.00 | 1,187.00 | 1,243.00 | 1,243.00 | 4.72% | 502,417 |
| Mar 16, 2026 | 1,247.00 | 1,247.00 | 1,135.00 | 1,187.00 | 1,187.00 | -4.81% | 322,147 |
| Mar 13, 2026 | 1,129.00 | 1,262.00 | 1,115.00 | 1,247.00 | 1,247.00 | 9.48% | 509,519 |
| Mar 12, 2026 | 1,107.00 | 1,153.00 | 1,087.00 | 1,139.00 | 1,139.00 | 3.08% | 161,733 |
| Mar 11, 2026 | 1,110.00 | 1,155.00 | 1,071.00 | 1,105.00 | 1,105.00 | -1.78% | 312,046 |
| Mar 10, 2026 | 1,020.00 | 1,200.00 | 959.00 | 1,125.00 | 1,125.00 | 13.18% | 2,432,634 |
| Mar 9, 2026 | 994.00 | 1,009.00 | 930.00 | 994.00 | 994.00 | - | 140,320 |
| Mar 6, 2026 | 943.00 | 1,005.00 | 929.00 | 994.00 | 994.00 | 5.41% | 80,252 |
| Mar 5, 2026 | 904.00 | 965.00 | 904.00 | 943.00 | 943.00 | 4.31% | 92,674 |
| Mar 4, 2026 | 998.00 | 998.00 | 900.00 | 904.00 | 904.00 | -9.42% | 224,880 |
| Mar 3, 2026 | 1,080.00 | 1,080.00 | 975.00 | 998.00 | 998.00 | -7.68% | 201,620 |
| 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 |