PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea · Delayed Price · Currency is KRW 14,150
+170 (1.22%)
At close: Sep 19, 2025
PIM Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,010.00 | 14,900.00 | 13,590.00 | 14,150.00 | 14,150.00 | 1.07% | 441,106 |
| Sep 18, 2025 | 14,010.00 | 14,440.00 | 13,830.00 | 14,000.00 | 14,000.00 | 0.57% | 168,977 |
| Sep 17, 2025 | 14,090.00 | 14,400.00 | 13,840.00 | 13,920.00 | 13,920.00 | -2.66% | 162,325 |
| Sep 16, 2025 | 14,950.00 | 15,100.00 | 14,090.00 | 14,300.00 | 14,300.00 | -0.35% | 297,215 |
| Sep 15, 2025 | 14,630.00 | 15,300.00 | 14,170.00 | 14,350.00 | 14,350.00 | 1.06% | 632,988 |
| Sep 12, 2025 | 14,000.00 | 14,450.00 | 13,780.00 | 14,200.00 | 14,200.00 | 3.88% | 584,117 |
| Sep 11, 2025 | 13,620.00 | 14,540.00 | 13,430.00 | 13,670.00 | 13,670.00 | 0.37% | 958,962 |
| Sep 10, 2025 | 13,900.00 | 14,140.00 | 13,420.00 | 13,620.00 | 13,620.00 | -0.80% | 343,060 |
| Sep 9, 2025 | 13,310.00 | 14,260.00 | 12,910.00 | 13,730.00 | 13,730.00 | 3.70% | 1,278,290 |
| Sep 8, 2025 | 12,000.00 | 14,570.00 | 11,730.00 | 13,240.00 | 13,240.00 | 10.43% | 2,826,735 |
| Sep 5, 2025 | 11,550.00 | 12,550.00 | 11,470.00 | 11,990.00 | 11,990.00 | 4.62% | 100,889 |
| Sep 4, 2025 | 11,440.00 | 11,600.00 | 11,310.00 | 11,460.00 | 11,460.00 | 0.17% | 84,846 |
| Sep 3, 2025 | 11,640.00 | 11,750.00 | 11,300.00 | 11,440.00 | 11,440.00 | -2.64% | 71,661 |
| Sep 2, 2025 | 11,390.00 | 11,750.00 | 11,390.00 | 11,750.00 | 11,750.00 | 2.17% | 46,692 |
| Sep 1, 2025 | 11,710.00 | 11,780.00 | 11,480.00 | 11,500.00 | 11,500.00 | -2.87% | 57,794 |
| Aug 29, 2025 | 12,000.00 | 12,210.00 | 11,730.00 | 11,840.00 | 11,840.00 | -1.99% | 49,642 |
| Aug 28, 2025 | 12,300.00 | 12,670.00 | 12,000.00 | 12,080.00 | 12,080.00 | -0.25% | 102,883 |
| Aug 27, 2025 | 12,800.00 | 12,800.00 | 12,050.00 | 12,110.00 | 12,110.00 | -5.32% | 117,910 |
| Aug 26, 2025 | 11,950.00 | 12,880.00 | 11,820.00 | 12,790.00 | 12,790.00 | 5.09% | 213,361 |
| Aug 25, 2025 | 11,700.00 | 12,470.00 | 11,510.00 | 12,170.00 | 12,170.00 | 4.02% | 103,403 |
| Aug 22, 2025 | 11,390.00 | 11,850.00 | 11,390.00 | 11,700.00 | 11,700.00 | 1.56% | 37,682 |
| Aug 21, 2025 | 11,640.00 | 11,750.00 | 11,350.00 | 11,520.00 | 11,520.00 | -1.03% | 68,472 |
| Aug 20, 2025 | 11,800.00 | 12,130.00 | 11,550.00 | 11,640.00 | 11,640.00 | -4.28% | 61,555 |
| Aug 19, 2025 | 12,000.00 | 12,280.00 | 11,820.00 | 12,160.00 | 12,160.00 | 0.41% | 50,969 |
| Aug 18, 2025 | 13,000.00 | 13,000.00 | 12,100.00 | 12,110.00 | 12,110.00 | -5.83% | 69,035 |
| Aug 14, 2025 | 12,880.00 | 13,060.00 | 12,770.00 | 12,860.00 | 12,860.00 | 0.47% | 59,505 |
| Aug 13, 2025 | 12,950.00 | 13,890.00 | 12,690.00 | 12,800.00 | 12,800.00 | 0.47% | 266,860 |
| Aug 12, 2025 | 13,070.00 | 13,240.00 | 12,730.00 | 12,740.00 | 12,740.00 | -2.52% | 65,560 |
| Aug 11, 2025 | 13,010.00 | 13,180.00 | 12,900.00 | 13,070.00 | 13,070.00 | 0.46% | 36,093 |
| Aug 8, 2025 | 13,340.00 | 13,360.00 | 12,910.00 | 13,010.00 | 13,010.00 | -2.33% | 72,726 |
| Aug 7, 2025 | 12,850.00 | 13,440.00 | 12,730.00 | 13,320.00 | 13,320.00 | 4.14% | 181,344 |
| Aug 6, 2025 | 12,410.00 | 12,910.00 | 12,410.00 | 12,790.00 | 12,790.00 | 2.32% | 53,872 |
| Aug 5, 2025 | 12,470.00 | 12,670.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1.05% | 58,542 |
| Aug 4, 2025 | 12,160.00 | 12,630.00 | 11,800.00 | 12,370.00 | 12,370.00 | 1.39% | 63,652 |
| Aug 1, 2025 | 12,670.00 | 12,670.00 | 12,190.00 | 12,200.00 | 12,200.00 | -4.16% | 81,972 |
| Jul 31, 2025 | 12,410.00 | 12,790.00 | 12,390.00 | 12,730.00 | 12,730.00 | 2.66% | 72,749 |
| Jul 30, 2025 | 12,350.00 | 12,560.00 | 12,320.00 | 12,400.00 | 12,400.00 | 0.16% | 39,481 |
| Jul 29, 2025 | 12,420.00 | 12,490.00 | 12,240.00 | 12,380.00 | 12,380.00 | -0.88% | 52,470 |
| Jul 28, 2025 | 12,620.00 | 12,660.00 | 12,450.00 | 12,490.00 | 12,490.00 | -1.19% | 60,393 |
| Jul 25, 2025 | 12,450.00 | 13,470.00 | 12,360.00 | 12,640.00 | 12,640.00 | 1.12% | 162,619 |
| Jul 24, 2025 | 13,050.00 | 13,080.00 | 12,490.00 | 12,500.00 | 12,500.00 | -3.99% | 203,840 |
| Jul 23, 2025 | 13,600.00 | 13,600.00 | 13,000.00 | 13,020.00 | 13,020.00 | -4.41% | 194,512 |
| Jul 22, 2025 | 13,160.00 | 15,210.00 | 13,070.00 | 13,620.00 | 13,620.00 | 2.87% | 1,058,523 |
| Jul 21, 2025 | 13,050.00 | 13,340.00 | 13,050.00 | 13,240.00 | 13,240.00 | 0.23% | 41,336 |
| Jul 18, 2025 | 13,410.00 | 13,630.00 | 13,060.00 | 13,210.00 | 13,210.00 | -1.49% | 59,980 |
| Jul 17, 2025 | 13,280.00 | 13,500.00 | 13,100.00 | 13,410.00 | 13,410.00 | 2.37% | 73,000 |
| Jul 16, 2025 | 13,400.00 | 13,590.00 | 13,030.00 | 13,100.00 | 13,100.00 | -2.89% | 123,380 |
| Jul 15, 2025 | 13,290.00 | 13,500.00 | 13,060.00 | 13,490.00 | 13,490.00 | 0.67% | 83,516 |
| Jul 14, 2025 | 13,900.00 | 13,900.00 | 13,350.00 | 13,400.00 | 13,400.00 | -3.32% | 113,379 |
| Jul 11, 2025 | 13,770.00 | 13,980.00 | 13,720.00 | 13,860.00 | 13,860.00 | 0.36% | 55,705 |