PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 912.00
-47.00 (-4.90%)
At close: Aug 21, 2026
PIMS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 959.00 | 959.00 | 871.00 | 912.00 | 912.00 | -4.90% | 157,696 |
| Aug 20, 2026 | 1,068.00 | 1,068.00 | 930.00 | 959.00 | 959.00 | -4.00% | 183,240 |
| Aug 19, 2026 | 957.00 | 1,010.00 | 931.00 | 999.00 | 999.00 | 2.99% | 120,807 |
| Aug 18, 2026 | 954.00 | 997.00 | 905.00 | 970.00 | 970.00 | 0.73% | 251,871 |
| Aug 14, 2026 | 948.00 | 985.00 | 890.00 | 963.00 | 963.00 | 9.31% | 170,851 |
| Aug 13, 2026 | 882.00 | 911.00 | 868.00 | 881.00 | 881.00 | -0.11% | 96,271 |
| Aug 12, 2026 | 919.00 | 922.00 | 851.00 | 882.00 | 882.00 | -2.43% | 185,665 |
| Aug 11, 2026 | 943.00 | 943.00 | 880.00 | 904.00 | 904.00 | -1.95% | 218,936 |
| Aug 10, 2026 | 938.00 | 940.00 | 895.00 | 922.00 | 922.00 | -1.71% | 71,949 |
| Aug 7, 2026 | 944.00 | 973.00 | 911.00 | 938.00 | 938.00 | - | 29,648 |
| Aug 6, 2026 | 947.00 | 952.00 | 911.00 | 938.00 | 938.00 | -0.21% | 19,521 |
| Aug 5, 2026 | 950.00 | 950.00 | 889.00 | 940.00 | 940.00 | 2.62% | 30,940 |
| Aug 4, 2026 | 897.00 | 940.00 | 879.00 | 916.00 | 916.00 | 2.23% | 28,713 |
| Aug 3, 2026 | 885.00 | 920.00 | 867.00 | 896.00 | 896.00 | 1.24% | 66,383 |
| Jul 31, 2026 | 977.00 | 977.00 | 885.00 | 885.00 | 885.00 | -4.01% | 71,315 |
| Jul 30, 2026 | 878.00 | 950.00 | 876.00 | 922.00 | 922.00 | 2.79% | 22,983 |
| Jul 29, 2026 | 981.00 | 1,020.00 | 889.00 | 897.00 | 897.00 | -8.66% | 94,812 |
| Jul 28, 2026 | 1,013.00 | 1,020.00 | 950.00 | 982.00 | 982.00 | -4.66% | 65,871 |
| Jul 27, 2026 | 980.00 | 1,140.00 | 950.00 | 1,030.00 | 1,030.00 | 4.36% | 294,833 |
| Jul 24, 2026 | 981.00 | 1,000.00 | 955.00 | 987.00 | 987.00 | 1.13% | 29,969 |
| Jul 23, 2026 | 995.00 | 1,000.00 | 953.00 | 976.00 | 976.00 | -2.01% | 67,488 |
| Jul 22, 2026 | 1,011.00 | 1,019.00 | 955.00 | 996.00 | 996.00 | -2.26% | 76,681 |
| Jul 21, 2026 | 1,019.00 | 1,021.00 | 968.00 | 1,019.00 | 1,019.00 | -0.20% | 32,431 |
| Jul 20, 2026 | 1,037.00 | 1,037.00 | 962.00 | 1,021.00 | 1,021.00 | 0.10% | 51,140 |
| Jul 16, 2026 | 1,081.00 | 1,081.00 | 1,010.00 | 1,020.00 | 1,020.00 | -4.67% | 88,659 |
| Jul 15, 2026 | 1,044.00 | 1,093.00 | 1,014.00 | 1,070.00 | 1,070.00 | 2.49% | 91,232 |
| Jul 14, 2026 | 1,017.00 | 1,055.00 | 972.00 | 1,044.00 | 1,044.00 | 2.65% | 262,113 |
| Jul 13, 2026 | 1,022.00 | 1,098.00 | 990.00 | 1,017.00 | 1,017.00 | -0.49% | 118,018 |
| Jul 10, 2026 | 894.00 | 1,023.00 | 894.00 | 1,022.00 | 1,022.00 | 7.92% | 158,605 |
| Jul 9, 2026 | 1,019.00 | 1,022.00 | 865.00 | 947.00 | 947.00 | -5.21% | 297,252 |
| Jul 8, 2026 | 1,123.00 | 1,123.00 | 973.00 | 999.00 | 999.00 | -2.44% | 97,781 |
| Jul 7, 2026 | 962.00 | 1,049.00 | 920.00 | 1,024.00 | 1,024.00 | 1.39% | 68,322 |
| Jul 6, 2026 | 998.00 | 1,025.00 | 950.00 | 1,010.00 | 1,010.00 | 6.20% | 44,407 |
| Jul 3, 2026 | 1,033.00 | 1,080.00 | 951.00 | 951.00 | 951.00 | -7.94% | 180,696 |
| Jul 2, 2026 | 1,033.00 | 1,086.00 | 990.00 | 1,033.00 | 1,033.00 | 0.58% | 167,305 |
| Jul 1, 2026 | 1,027.00 | 1,064.00 | 995.00 | 1,027.00 | 1,027.00 | -0.87% | 125,887 |
| Jun 30, 2026 | 1,040.00 | 1,136.00 | 994.00 | 1,036.00 | 1,036.00 | 1.47% | 55,006 |
| Jun 29, 2026 | 1,150.00 | 1,150.00 | 980.00 | 1,021.00 | 1,021.00 | 4.18% | 67,959 |
| Jun 26, 2026 | 1,024.00 | 1,024.00 | 909.00 | 980.00 | 980.00 | -1.51% | 146,932 |
| Jun 25, 2026 | 1,010.00 | 1,042.00 | 920.00 | 995.00 | 995.00 | -0.60% | 131,502 |
| Jun 24, 2026 | 962.00 | 1,010.00 | 958.00 | 1,001.00 | 1,001.00 | 3.20% | 86,397 |
| Jun 23, 2026 | 983.00 | 1,011.00 | 900.00 | 970.00 | 970.00 | -1.32% | 142,917 |
| Jun 22, 2026 | 1,025.00 | 1,048.00 | 956.00 | 983.00 | 983.00 | -4.10% | 72,489 |
| Jun 19, 2026 | 1,051.00 | 1,051.00 | 970.00 | 1,025.00 | 1,025.00 | -2.47% | 168,340 |
| Jun 18, 2026 | 1,091.00 | 1,094.00 | 1,006.00 | 1,051.00 | 1,051.00 | -3.67% | 136,112 |
| Jun 17, 2026 | 1,101.00 | 1,393.00 | 1,005.00 | 1,091.00 | 1,091.00 | 1.77% | 2,424,481 |
| Jun 16, 2026 | 1,097.00 | 1,135.00 | 1,050.00 | 1,072.00 | 1,072.00 | -2.28% | 70,221 |
| Jun 15, 2026 | 1,199.00 | 1,199.00 | 1,091.00 | 1,097.00 | 1,097.00 | -4.61% | 71,857 |
| Jun 12, 2026 | 1,159.00 | 1,187.00 | 1,125.00 | 1,150.00 | 1,150.00 | -0.86% | 41,991 |
| Jun 11, 2026 | 1,199.00 | 1,199.00 | 1,099.00 | 1,160.00 | 1,160.00 | 0.09% | 41,902 |