PIMS Inc. (KOSDAQ:347770)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,974.00
-46.00 (-2.28%)
Last updated: Aug 29, 2025, 11:04 AM KST

PIMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,963.002,035.001,963.002,020.00-1.35%127,817
Aug 27, 20251,965.002,020.001,929.001,993.00-0.66%114,588
Aug 26, 20252,035.002,035.001,929.001,980.00--3.41%303,627
Aug 25, 20252,000.002,075.002,000.002,050.00-1.23%212,760
Aug 22, 20252,010.002,110.001,990.002,025.00-0.75%283,097
Aug 21, 20252,110.002,120.002,010.002,010.00--4.74%242,338
Aug 20, 20252,060.002,110.002,010.002,110.00-2.68%461,169
Aug 19, 20252,105.002,190.002,020.002,055.00--2.38%504,336
Aug 18, 20252,140.002,230.002,050.002,105.00--1.64%1,019,853
Aug 14, 20252,245.002,340.002,055.002,140.00--5.31%3,568,509
Aug 13, 20251,740.002,260.001,717.002,260.00-29.89%12,964,840
Aug 12, 20251,757.001,768.001,738.001,740.00--2.14%223,622
Aug 11, 20251,791.001,800.001,746.001,778.00--0.73%285,169
Aug 8, 20251,782.001,824.001,749.001,791.00--2.45%728,550
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