PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 1,060.00
-16.00 (-1.49%)
At close: Jan 30, 2026
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,130.00 | 1,143.00 | 1,121.00 | 1,137.00 | 1,137.00 | 0.80% | 164,420 |
| Dec 10, 2025 | 1,130.00 | 1,146.00 | 1,117.00 | 1,128.00 | 1,128.00 | -0.09% | 137,690 |
| Dec 9, 2025 | 1,167.00 | 1,167.00 | 1,120.00 | 1,129.00 | 1,129.00 | -1.57% | 193,296 |
| Dec 8, 2025 | 1,153.00 | 1,162.00 | 1,124.00 | 1,147.00 | 1,147.00 | 0.09% | 237,874 |
| Dec 5, 2025 | 1,100.00 | 1,280.00 | 1,095.00 | 1,146.00 | 1,146.00 | 4.66% | 2,216,989 |
| Dec 4, 2025 | 1,120.00 | 1,160.00 | 1,086.00 | 1,095.00 | 1,095.00 | 2.72% | 1,161,586 |
| Dec 3, 2025 | 1,408.00 | 1,410.00 | 1,026.00 | 1,066.00 | 1,066.00 | -24.29% | 2,129,368 |
| Dec 2, 2025 | 1,408.00 | 1,408.00 | 1,380.00 | 1,408.00 | 1,408.00 | - | 42,979 |
| Dec 1, 2025 | 1,402.00 | 1,440.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.43% | 36,316 |
| Nov 28, 2025 | 1,385.00 | 1,408.00 | 1,377.00 | 1,402.00 | 1,402.00 | 1.23% | 68,302 |
| Nov 27, 2025 | 1,396.00 | 1,397.00 | 1,375.00 | 1,385.00 | 1,385.00 | -0.29% | 24,375 |
| Nov 26, 2025 | 1,382.00 | 1,392.00 | 1,367.00 | 1,389.00 | 1,389.00 | 1.02% | 35,171 |
| Nov 25, 2025 | 1,420.00 | 1,433.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 50,427 |
| Nov 24, 2025 | 1,403.00 | 1,490.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.21% | 25,368 |
| Nov 21, 2025 | 1,459.00 | 1,470.00 | 1,395.00 | 1,407.00 | 1,407.00 | -3.56% | 61,188 |
| Nov 20, 2025 | 1,440.00 | 1,497.00 | 1,420.00 | 1,459.00 | 1,459.00 | 1.32% | 58,344 |
| Nov 19, 2025 | 1,453.00 | 1,465.00 | 1,423.00 | 1,440.00 | 1,440.00 | -2.04% | 50,127 |