PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 885.00
-37.00 (-4.01%)
At close: Jul 31, 2026
PIMS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,189.00 | 1,200.00 | 1,113.00 | 1,159.00 | 1,159.00 | -2.52% | 40,184 |
| Jun 9, 2026 | 1,077.00 | 1,281.00 | 1,077.00 | 1,189.00 | 1,189.00 | 2.15% | 53,746 |
| Jun 8, 2026 | 1,040.00 | 1,290.00 | 1,040.00 | 1,164.00 | 1,164.00 | -9.77% | 101,636 |
| Jun 5, 2026 | 1,370.00 | 1,370.00 | 1,258.00 | 1,290.00 | 1,290.00 | -7.66% | 83,804 |
| Jun 4, 2026 | 1,401.00 | 1,430.00 | 1,330.00 | 1,397.00 | 1,397.00 | -0.36% | 69,725 |
| Jun 2, 2026 | 1,489.00 | 1,490.00 | 1,367.00 | 1,402.00 | 1,402.00 | -6.66% | 94,884 |
| Jun 1, 2026 | 1,542.00 | 1,620.00 | 1,390.00 | 1,502.00 | 1,502.00 | -2.59% | 200,274 |
| May 29, 2026 | 1,649.00 | 1,649.00 | 1,438.00 | 1,542.00 | 1,542.00 | -6.49% | 159,300 |
| May 28, 2026 | 1,698.00 | 1,700.00 | 1,530.00 | 1,649.00 | 1,649.00 | -3.00% | 110,789 |
| May 27, 2026 | 1,744.00 | 1,744.00 | 1,651.00 | 1,700.00 | 1,700.00 | -2.52% | 82,697 |
| May 26, 2026 | 1,780.00 | 1,792.00 | 1,727.00 | 1,744.00 | 1,744.00 | -2.73% | 80,038 |
| May 22, 2026 | 1,710.00 | 1,799.00 | 1,694.00 | 1,793.00 | 1,793.00 | 6.03% | 88,710 |
| May 21, 2026 | 1,685.00 | 1,839.00 | 1,659.00 | 1,691.00 | 1,691.00 | 1.08% | 65,910 |
| May 20, 2026 | 1,759.00 | 1,759.00 | 1,598.00 | 1,673.00 | 1,673.00 | -4.94% | 107,397 |