PIMS Inc. (KOSDAQ:347770)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,788.00
-48.00 (-2.61%)
Last updated: Aug 8, 2025

PIMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,789.002,035.001,700.001,836.00-14.75%9,666,952
Aug 6, 20251,611.001,647.001,600.001,600.00--1.78%68,082
Aug 5, 20251,698.001,740.001,592.001,629.00-2.45%259,119
Aug 4, 20251,528.001,599.001,510.001,590.00-4.06%121,424
Aug 1, 20251,520.001,530.001,498.001,528.00--0.20%24,290
Jul 31, 20251,540.001,555.001,500.001,531.00--1.03%48,794
Jul 30, 20251,500.001,549.001,487.001,547.00-2.72%47,558
Jul 29, 20251,494.001,507.001,485.001,506.00--0.07%17,417
Jul 28, 20251,507.001,507.001,487.001,507.00--67,477
Jul 25, 20251,505.001,510.001,486.001,507.00-0.13%64,970
Jul 24, 20251,515.001,515.001,494.001,505.00--0.92%19,777
Jul 23, 20251,531.001,531.001,500.001,519.00--0.78%36,871
Jul 22, 20251,531.001,531.001,509.001,531.00--8,796
Jul 21, 20251,512.001,541.001,503.001,531.00-1.26%88,510
Jul 18, 20251,517.001,553.001,500.001,512.00--2.01%77,266
Jul 17, 20251,514.001,545.001,498.001,543.00-1.92%39,340
Jul 16, 20251,530.001,531.001,500.001,514.00--1.05%22,793
Jul 15, 20251,550.001,568.001,500.001,530.00--1.29%39,980
Jul 14, 20251,500.001,560.001,480.001,550.00-3.33%119,846
Jul 11, 20251,521.001,521.001,500.001,500.00--1.38%32,646
Jul 10, 20251,497.001,541.001,485.001,521.00-1.60%49,805
Jul 9, 20251,487.001,550.001,451.001,497.00-0.67%31,253
Jul 8, 20251,483.001,493.001,469.001,487.00-0.27%18,883
Jul 7, 20251,490.001,490.001,462.001,483.00--0.47%28,599
Jul 4, 20251,477.001,500.001,472.001,490.00-0.88%13,842
Jul 3, 20251,499.001,500.001,410.001,477.00--2.51%75,548
Jul 2, 20251,487.001,520.001,452.001,515.00-1.88%49,169
Jul 1, 20251,479.001,490.001,470.001,487.00-1.09%23,342
Jun 30, 20251,483.001,502.001,459.001,471.00--1.61%29,171
Jun 27, 20251,510.001,510.001,472.001,495.00--1.77%71,890
Jun 26, 20251,530.001,530.001,481.001,522.00--0.65%52,332
Jun 25, 20251,553.001,555.001,501.001,532.00--0.71%39,237
Jun 24, 20251,523.001,604.001,509.001,543.00-1.25%44,935
Jun 23, 20251,581.001,581.001,509.001,524.00--4.45%73,477
Jun 20, 20251,596.001,596.001,557.001,595.00--0.06%53,564
Jun 19, 20251,630.001,636.001,590.001,596.00--2.68%37,237
Jun 18, 20251,655.001,655.001,596.001,640.00--0.91%80,690
Jun 17, 20251,650.001,723.001,622.001,655.00-0.06%37,532
Jun 16, 20251,651.001,654.001,620.001,654.00--24,511
Jun 13, 20251,670.001,670.001,623.001,654.00--0.96%28,683
Jun 12, 20251,675.001,689.001,626.001,670.00--0.30%29,638
Jun 11, 20251,623.001,680.001,605.001,675.00-3.20%31,574
Jun 10, 20251,623.001,670.001,500.001,623.00--92,807
Jun 9, 20251,611.001,625.001,600.001,623.00--0.12%23,057
Jun 5, 20251,610.001,626.001,606.001,625.00-0.74%12,937
Jun 4, 20251,594.001,632.001,592.001,613.00-0.19%18,180
Jun 2, 20251,580.001,610.001,572.001,610.00-1.07%20,966
May 30, 20251,594.001,594.001,568.001,593.00--0.13%8,774
May 29, 20251,596.001,596.001,561.001,595.00--0.06%15,914
May 28, 20251,587.001,602.001,565.001,596.00--0.44%12,869