PIMS Inc. (KOSDAQ:347770)
South Korea · Delayed Price · Currency is KRW 1,649.00
-51.00 (-3.00%)
At close: May 28, 2026
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,860.00 | 1,880.00 | 1,700.00 | 1,760.00 | 1,760.00 | -5.38% | 96,932 |
| May 18, 2026 | 1,849.00 | 1,900.00 | 1,634.00 | 1,860.00 | 1,860.00 | 4.38% | 259,065 |
| May 15, 2026 | 1,750.00 | 1,850.00 | 1,750.00 | 1,782.00 | 1,782.00 | 1.83% | 101,439 |
| May 14, 2026 | 1,834.00 | 1,850.00 | 1,725.00 | 1,750.00 | 1,750.00 | -4.00% | 166,224 |
| May 13, 2026 | 1,960.00 | 1,960.00 | 1,800.00 | 1,823.00 | 1,823.00 | -5.64% | 169,944 |
| May 12, 2026 | 2,070.00 | 2,070.00 | 1,860.00 | 1,932.00 | 1,932.00 | -8.22% | 351,704 |
| May 11, 2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,105.00 | 2,105.00 | -3.00% | 284,066 |
| May 8, 2026 | 2,200.00 | 2,220.00 | 2,065.00 | 2,170.00 | 2,170.00 | -1.36% | 340,121 |
| May 7, 2026 | 2,220.00 | 2,500.00 | 2,120.00 | 2,200.00 | 2,200.00 | - | 1,002,524 |
| May 6, 2026 | 2,020.00 | 2,360.00 | 1,950.00 | 2,200.00 | 2,200.00 | 6.54% | 1,301,139 |
| 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% | 682,639 |
| Apr 28, 2026 | 1,760.00 | 1,935.00 | 1,743.00 | 1,903.00 | 1,903.00 | 6.73% | 334,374 |
| Apr 27, 2026 | 1,796.00 | 1,849.00 | 1,700.00 | 1,783.00 | 1,783.00 | -0.72% | 237,781 |
| Apr 24, 2026 | 1,802.00 | 1,849.00 | 1,781.00 | 1,796.00 | 1,796.00 | -0.33% | 91,771 |
| Apr 23, 2026 | 1,806.00 | 1,878.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.22% | 147,728 |
| 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% | 97,947 |
| 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% | 165,947 |
| 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% | 123,494 |
| 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% | 290,539 |
| 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% | 281,661 |
| Apr 2, 2026 | 1,903.00 | 1,936.00 | 1,757.00 | 1,776.00 | 1,776.00 | -6.67% | 187,718 |
| Apr 1, 2026 | 1,930.00 | 1,966.00 | 1,836.00 | 1,903.00 | 1,903.00 | 1.39% | 137,045 |
| Mar 31, 2026 | 1,890.00 | 1,945.00 | 1,830.00 | 1,877.00 | 1,877.00 | -0.69% | 90,932 |
| Mar 30, 2026 | 1,830.00 | 1,977.00 | 1,769.00 | 1,890.00 | 1,890.00 | 3.28% | 192,439 |
| Mar 27, 2026 | 1,880.00 | 1,880.00 | 1,766.00 | 1,830.00 | 1,830.00 | -3.94% | 161,939 |
| Mar 26, 2026 | 1,880.00 | 1,918.00 | 1,740.00 | 1,905.00 | 1,905.00 | 2.53% | 161,577 |
| Mar 25, 2026 | 1,849.00 | 1,939.00 | 1,700.00 | 1,858.00 | 1,858.00 | 2.65% | 204,212 |
| Mar 24, 2026 | 1,924.00 | 1,972.00 | 1,751.00 | 1,810.00 | 1,810.00 | -5.93% | 249,538 |
| Mar 23, 2026 | 1,868.00 | 2,050.00 | 1,831.00 | 1,924.00 | 1,924.00 | 2.94% | 607,798 |
| Mar 20, 2026 | 1,576.00 | 1,968.00 | 1,498.00 | 1,869.00 | 1,869.00 | 18.59% | 1,235,367 |
| Mar 19, 2026 | 1,570.00 | 1,750.00 | 1,461.00 | 1,576.00 | 1,576.00 | -0.57% | 1,260,577 |
| Mar 18, 2026 | 1,270.00 | 1,599.00 | 1,251.00 | 1,585.00 | 1,585.00 | 27.51% | 2,525,594 |
| Mar 17, 2026 | 1,187.00 | 1,336.00 | 1,187.00 | 1,243.00 | 1,243.00 | 4.72% | 502,466 |