PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 2,200.00
0.00 (0.00%)
At close: May 7, 2026
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,220.00 | 2,500.00 | 2,120.00 | 2,200.00 | 2,200.00 | - | 999,538 |
| May 6, 2026 | 2,020.00 | 2,360.00 | 1,950.00 | 2,200.00 | 2,200.00 | 6.54% | 1,300,006 |
| May 4, 2026 | 2,110.00 | 2,110.00 | 1,915.00 | 2,065.00 | 2,065.00 | -2.13% | 409,742 |
| Apr 30, 2026 | 2,335.00 | 2,530.00 | 1,985.00 | 2,110.00 | 2,110.00 | -1.63% | 1,889,474 |
| Apr 29, 2026 | 1,903.00 | 2,145.00 | 1,869.00 | 2,145.00 | 2,145.00 | 12.72% | 680,218 |
| Apr 28, 2026 | 1,760.00 | 1,935.00 | 1,743.00 | 1,903.00 | 1,903.00 | 6.73% | 334,156 |
| Apr 27, 2026 | 1,796.00 | 1,849.00 | 1,700.00 | 1,783.00 | 1,783.00 | -0.72% | 237,780 |
| Apr 24, 2026 | 1,802.00 | 1,849.00 | 1,781.00 | 1,796.00 | 1,796.00 | -0.33% | 91,766 |
| Apr 23, 2026 | 1,806.00 | 1,878.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.22% | 147,720 |
| Apr 22, 2026 | 1,878.00 | 1,878.00 | 1,749.00 | 1,806.00 | 1,806.00 | -1.63% | 196,859 |
| Apr 21, 2026 | 1,800.00 | 1,860.00 | 1,755.00 | 1,836.00 | 1,836.00 | 4.02% | 121,688 |
| Apr 20, 2026 | 1,900.00 | 1,900.00 | 1,760.00 | 1,765.00 | 1,765.00 | -4.13% | 197,138 |
| Apr 17, 2026 | 1,763.00 | 1,860.00 | 1,741.00 | 1,841.00 | 1,841.00 | 4.42% | 96,786 |
| Apr 16, 2026 | 1,763.00 | 1,855.00 | 1,740.00 | 1,763.00 | 1,763.00 | - | 146,508 |
| Apr 15, 2026 | 1,718.00 | 1,799.00 | 1,703.00 | 1,763.00 | 1,763.00 | 2.62% | 165,551 |
| Apr 14, 2026 | 1,713.00 | 1,759.00 | 1,671.00 | 1,718.00 | 1,718.00 | 0.76% | 75,627 |
| Apr 13, 2026 | 1,710.00 | 1,721.00 | 1,630.00 | 1,705.00 | 1,705.00 | 0.83% | 123,489 |
| Apr 10, 2026 | 1,612.00 | 1,727.00 | 1,592.00 | 1,691.00 | 1,691.00 | 4.90% | 148,680 |
| Apr 9, 2026 | 1,730.00 | 1,780.00 | 1,602.00 | 1,612.00 | 1,612.00 | -7.73% | 289,156 |
| Apr 8, 2026 | 1,620.00 | 1,900.00 | 1,620.00 | 1,747.00 | 1,747.00 | 8.98% | 500,938 |
| Apr 7, 2026 | 1,684.00 | 1,840.00 | 1,603.00 | 1,603.00 | 1,603.00 | -4.81% | 330,880 |
| Apr 6, 2026 | 1,720.00 | 1,769.00 | 1,633.00 | 1,684.00 | 1,684.00 | -3.16% | 150,409 |
| Apr 3, 2026 | 1,790.00 | 1,860.00 | 1,615.00 | 1,739.00 | 1,739.00 | -2.08% | 281,631 |
| Apr 2, 2026 | 1,903.00 | 1,936.00 | 1,757.00 | 1,776.00 | 1,776.00 | -6.67% | 187,645 |
| Apr 1, 2026 | 1,930.00 | 1,966.00 | 1,836.00 | 1,903.00 | 1,903.00 | 1.39% | 136,985 |
| Mar 31, 2026 | 1,890.00 | 1,945.00 | 1,830.00 | 1,877.00 | 1,877.00 | -0.69% | 89,407 |
| Mar 30, 2026 | 1,830.00 | 1,977.00 | 1,769.00 | 1,890.00 | 1,890.00 | 3.28% | 192,385 |
| Mar 27, 2026 | 1,880.00 | 1,880.00 | 1,766.00 | 1,830.00 | 1,830.00 | -3.94% | 161,929 |
| Mar 26, 2026 | 1,880.00 | 1,918.00 | 1,740.00 | 1,905.00 | 1,905.00 | 2.53% | 161,566 |
| Mar 25, 2026 | 1,849.00 | 1,939.00 | 1,700.00 | 1,858.00 | 1,858.00 | 2.65% | 204,183 |
| Mar 24, 2026 | 1,924.00 | 1,972.00 | 1,751.00 | 1,810.00 | 1,810.00 | -5.93% | 249,037 |
| Mar 23, 2026 | 1,868.00 | 2,050.00 | 1,831.00 | 1,924.00 | 1,924.00 | 2.94% | 607,542 |
| Mar 20, 2026 | 1,576.00 | 1,968.00 | 1,498.00 | 1,869.00 | 1,869.00 | 18.59% | 1,227,868 |
| Mar 19, 2026 | 1,570.00 | 1,750.00 | 1,461.00 | 1,576.00 | 1,576.00 | -0.57% | 1,259,574 |
| Mar 18, 2026 | 1,270.00 | 1,599.00 | 1,251.00 | 1,585.00 | 1,585.00 | 27.51% | 2,512,117 |
| Mar 17, 2026 | 1,187.00 | 1,336.00 | 1,187.00 | 1,243.00 | 1,243.00 | 4.72% | 502,417 |
| Mar 16, 2026 | 1,247.00 | 1,247.00 | 1,135.00 | 1,187.00 | 1,187.00 | -4.81% | 322,147 |
| Mar 13, 2026 | 1,129.00 | 1,262.00 | 1,115.00 | 1,247.00 | 1,247.00 | 9.48% | 509,519 |
| Mar 12, 2026 | 1,107.00 | 1,153.00 | 1,087.00 | 1,139.00 | 1,139.00 | 3.08% | 161,733 |
| Mar 11, 2026 | 1,110.00 | 1,155.00 | 1,071.00 | 1,105.00 | 1,105.00 | -1.78% | 312,046 |
| Mar 10, 2026 | 1,020.00 | 1,200.00 | 959.00 | 1,125.00 | 1,125.00 | 13.18% | 2,432,634 |
| Mar 9, 2026 | 994.00 | 1,009.00 | 930.00 | 994.00 | 994.00 | - | 140,320 |
| Mar 6, 2026 | 943.00 | 1,005.00 | 929.00 | 994.00 | 994.00 | 5.41% | 80,252 |
| Mar 5, 2026 | 904.00 | 965.00 | 904.00 | 943.00 | 943.00 | 4.31% | 92,674 |
| Mar 4, 2026 | 998.00 | 998.00 | 900.00 | 904.00 | 904.00 | -9.42% | 224,880 |
| Mar 3, 2026 | 1,080.00 | 1,080.00 | 975.00 | 998.00 | 998.00 | -7.68% | 201,620 |
| Feb 27, 2026 | 1,092.00 | 1,118.00 | 1,051.00 | 1,081.00 | 1,081.00 | -0.92% | 115,122 |
| Feb 26, 2026 | 1,090.00 | 1,148.00 | 1,077.00 | 1,091.00 | 1,091.00 | 1.58% | 289,570 |
| Feb 25, 2026 | 1,106.00 | 1,117.00 | 1,073.00 | 1,074.00 | 1,074.00 | -2.81% | 304,583 |
| Feb 24, 2026 | 1,084.00 | 1,109.00 | 1,050.00 | 1,105.00 | 1,105.00 | 1.94% | 149,848 |