PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 843.00
+2.00 (0.24%)
At close: Oct 2, 2026
PIMS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 834.00 | 850.00 | 808.00 | 843.00 | 843.00 | 0.24% | 125,727 |
| Oct 1, 2026 | 833.00 | 850.00 | 796.00 | 841.00 | 841.00 | -0.36% | 83,916 |
| Sep 30, 2026 | 835.00 | 880.00 | 818.00 | 844.00 | 844.00 | -1.40% | 35,799 |
| Sep 29, 2026 | 835.00 | 859.00 | 835.00 | 856.00 | 856.00 | -0.58% | 8,304 |
| Sep 28, 2026 | 851.00 | 870.00 | 840.00 | 861.00 | 861.00 | 0.23% | 48,143 |
| Sep 23, 2026 | 858.00 | 899.00 | 840.00 | 859.00 | 859.00 | -0.23% | 46,777 |
| Sep 22, 2026 | 868.00 | 899.00 | 836.00 | 861.00 | 861.00 | 0.58% | 55,277 |
| Sep 21, 2026 | 895.00 | 895.00 | 850.00 | 856.00 | 856.00 | -5.62% | 51,318 |
| Sep 18, 2026 | 883.00 | 917.00 | 852.00 | 907.00 | 907.00 | 2.49% | 33,978 |
| Sep 17, 2026 | 894.00 | 894.00 | 861.00 | 885.00 | 885.00 | -0.23% | 48,224 |
| Sep 16, 2026 | 886.00 | 894.00 | 873.00 | 887.00 | 887.00 | -0.78% | 30,083 |
| Sep 15, 2026 | 924.00 | 924.00 | 880.00 | 894.00 | 894.00 | -0.22% | 31,947 |
| Sep 14, 2026 | 921.00 | 921.00 | 885.00 | 896.00 | 896.00 | -1.21% | 18,167 |
| Sep 11, 2026 | 903.00 | 917.00 | 880.00 | 907.00 | 907.00 | -1.09% | 18,025 |
| Sep 10, 2026 | 957.00 | 957.00 | 851.00 | 917.00 | 917.00 | -0.33% | 57,826 |
| Sep 9, 2026 | 914.00 | 949.00 | 906.00 | 920.00 | 920.00 | 0.44% | 49,870 |
| Sep 8, 2026 | 912.00 | 946.00 | 901.00 | 916.00 | 916.00 | -2.35% | 44,675 |
| Sep 7, 2026 | 997.00 | 997.00 | 907.00 | 938.00 | 938.00 | - | 42,906 |
| Sep 4, 2026 | 847.00 | 950.00 | 841.00 | 938.00 | 938.00 | 10.61% | 143,784 |
| Sep 3, 2026 | 859.00 | 878.00 | 845.00 | 848.00 | 848.00 | -4.07% | 166,194 |
| Sep 2, 2026 | 956.00 | 985.00 | 871.00 | 884.00 | 884.00 | -7.05% | 137,132 |
| Sep 1, 2026 | 973.00 | 983.00 | 936.00 | 951.00 | 951.00 | -2.36% | 24,772 |
| Aug 31, 2026 | 1,023.00 | 1,023.00 | 971.00 | 974.00 | 974.00 | -7.68% | 31,346 |
| Aug 28, 2026 | 963.00 | 1,077.00 | 955.00 | 1,055.00 | 1,055.00 | 9.55% | 190,250 |
| Aug 27, 2026 | 929.00 | 963.00 | 887.00 | 963.00 | 963.00 | 5.82% | 90,793 |
| Aug 26, 2026 | 889.00 | 926.00 | 830.00 | 910.00 | 910.00 | 4.96% | 65,298 |
| Aug 25, 2026 | 861.00 | 930.00 | 811.00 | 867.00 | 867.00 | 0.70% | 167,732 |
| Aug 24, 2026 | 911.00 | 911.00 | 860.00 | 861.00 | 861.00 | -5.59% | 94,518 |
| 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 |