PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea · Delayed Price · Currency is KRW 101,300
+3,600 (3.68%)
At close: Apr 29, 2026
PIM Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 105,500.00 | 113,200.00 | 103,800.00 | 107,700.00 | 107,700.00 | 6.32% | 338,101 |
| Apr 29, 2026 | 98,600.00 | 108,400.00 | 95,000.00 | 101,300.00 | 101,300.00 | 3.68% | 316,102 |
| Apr 28, 2026 | 101,000.00 | 101,100.00 | 96,100.00 | 97,700.00 | 97,700.00 | -2.20% | 125,081 |
| Apr 27, 2026 | 95,200.00 | 102,300.00 | 95,000.00 | 99,900.00 | 99,900.00 | 8.94% | 283,957 |
| Apr 24, 2026 | 92,500.00 | 94,800.00 | 88,600.00 | 91,700.00 | 91,700.00 | 1.44% | 122,269 |
| Apr 23, 2026 | 100,800.00 | 100,800.00 | 89,000.00 | 90,400.00 | 90,400.00 | -9.42% | 221,494 |
| Apr 22, 2026 | 103,800.00 | 106,800.00 | 94,000.00 | 99,800.00 | 99,800.00 | -6.55% | 200,872 |
| Apr 21, 2026 | 112,600.00 | 113,500.00 | 104,100.00 | 106,800.00 | 106,800.00 | -2.55% | 228,802 |
| Apr 20, 2026 | 106,600.00 | 115,400.00 | 103,600.00 | 109,600.00 | 109,600.00 | 2.33% | 155,838 |
| Apr 17, 2026 | 111,700.00 | 112,300.00 | 102,500.00 | 107,100.00 | 107,100.00 | 2.98% | 181,994 |
| Apr 16, 2026 | 96,500.00 | 107,300.00 | 95,900.00 | 104,000.00 | 104,000.00 | 11.47% | 317,819 |
| Apr 15, 2026 | 96,800.00 | 96,900.00 | 87,200.00 | 93,300.00 | 93,300.00 | 2.53% | 168,069 |
| Apr 14, 2026 | 84,000.00 | 94,000.00 | 82,800.00 | 91,000.00 | 91,000.00 | 11.66% | 179,249 |
| Apr 13, 2026 | 83,500.00 | 84,000.00 | 80,100.00 | 81,500.00 | 81,500.00 | -7.07% | 139,037 |
| Apr 10, 2026 | 88,800.00 | 91,700.00 | 83,000.00 | 87,700.00 | 87,700.00 | 0.34% | 131,189 |
| Apr 9, 2026 | 96,100.00 | 96,700.00 | 86,800.00 | 87,400.00 | 87,400.00 | -6.02% | 100,227 |
| Apr 8, 2026 | 91,400.00 | 95,500.00 | 89,500.00 | 93,000.00 | 93,000.00 | 8.27% | 164,953 |
| Apr 7, 2026 | 88,800.00 | 89,900.00 | 84,000.00 | 85,900.00 | 85,900.00 | -3.27% | 110,854 |
| Apr 6, 2026 | 99,000.00 | 100,300.00 | 84,200.00 | 88,800.00 | 88,800.00 | -12.94% | 332,984 |
| Apr 3, 2026 | 115,500.00 | 116,700.00 | 101,000.00 | 102,000.00 | 102,000.00 | -7.86% | 176,448 |
| Apr 2, 2026 | 120,100.00 | 124,500.00 | 108,000.00 | 110,700.00 | 110,700.00 | -2.55% | 115,944 |
| Apr 1, 2026 | 114,900.00 | 116,000.00 | 110,100.00 | 113,600.00 | 113,600.00 | 5.67% | 91,719 |
| Mar 31, 2026 | 106,800.00 | 115,000.00 | 102,500.00 | 107,500.00 | 107,500.00 | 0.94% | 137,917 |
| Mar 30, 2026 | 114,500.00 | 114,700.00 | 104,000.00 | 106,500.00 | 106,500.00 | -11.98% | 85,099 |
| Mar 27, 2026 | 117,800.00 | 123,500.00 | 115,500.00 | 121,000.00 | 121,000.00 | -2.81% | 81,501 |
| Mar 26, 2026 | 124,900.00 | 131,500.00 | 121,200.00 | 124,500.00 | 124,500.00 | 2.13% | 150,356 |
| Mar 25, 2026 | 111,500.00 | 126,600.00 | 107,400.00 | 121,900.00 | 121,900.00 | 16.10% | 240,693 |
| Mar 24, 2026 | 103,000.00 | 110,000.00 | 95,600.00 | 105,000.00 | 105,000.00 | 7.36% | 175,539 |
| Mar 23, 2026 | 112,800.00 | 115,300.00 | 97,800.00 | 97,800.00 | 97,800.00 | -18.97% | 169,234 |
| Mar 20, 2026 | 118,500.00 | 122,200.00 | 112,100.00 | 120,700.00 | 120,700.00 | 1.86% | 158,213 |
| Mar 19, 2026 | 106,500.00 | 119,700.00 | 105,000.00 | 118,500.00 | 118,500.00 | 8.32% | 271,243 |
| Mar 18, 2026 | 113,400.00 | 113,600.00 | 103,500.00 | 109,400.00 | 109,400.00 | -1.44% | 243,062 |
| Mar 17, 2026 | 116,200.00 | 121,200.00 | 109,800.00 | 111,000.00 | 111,000.00 | -1.33% | 282,746 |
| Mar 16, 2026 | 119,300.00 | 120,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | -6.25% | 261,450 |
| Mar 13, 2026 | 125,100.00 | 133,300.00 | 116,600.00 | 120,000.00 | 120,000.00 | -6.76% | 408,596 |
| Mar 12, 2026 | 137,000.00 | 149,700.00 | 121,600.00 | 128,700.00 | 128,700.00 | -6.06% | 451,619 |
| Mar 11, 2026 | 167,000.00 | 178,400.00 | 130,500.00 | 137,000.00 | 137,000.00 | -19.36% | 647,542 |
| Mar 10, 2026 | 155,000.00 | 172,900.00 | 150,400.00 | 169,900.00 | 169,900.00 | 25.85% | 413,732 |
| Mar 9, 2026 | 140,000.00 | 141,900.00 | 126,300.00 | 135,000.00 | 135,000.00 | -10.00% | 190,787 |
| Mar 6, 2026 | 126,700.00 | 161,000.00 | 124,500.00 | 150,000.00 | 150,000.00 | 21.07% | 344,307 |
| Mar 5, 2026 | 121,900.00 | 130,500.00 | 113,300.00 | 123,900.00 | 123,900.00 | 22.07% | 178,622 |
| Mar 4, 2026 | 113,600.00 | 122,300.00 | 100,100.00 | 101,500.00 | 101,500.00 | -17.81% | 223,547 |
| Mar 3, 2026 | 121,000.00 | 134,300.00 | 121,000.00 | 123,500.00 | 123,500.00 | -2.53% | 126,081 |
| Feb 27, 2026 | 122,200.00 | 130,900.00 | 122,100.00 | 126,700.00 | 126,700.00 | 1.36% | 124,358 |
| Feb 26, 2026 | 103,800.00 | 135,700.00 | 101,500.00 | 125,000.00 | 125,000.00 | 17.92% | 470,332 |
| Feb 25, 2026 | 91,900.00 | 106,000.00 | 90,400.00 | 106,000.00 | 106,000.00 | 13.98% | 299,247 |
| Feb 24, 2026 | 78,300.00 | 94,500.00 | 77,500.00 | 93,000.00 | 93,000.00 | 15.96% | 398,025 |
| Feb 23, 2026 | 79,000.00 | 83,900.00 | 76,700.00 | 80,200.00 | 80,200.00 | 4.02% | 216,456 |
| Feb 20, 2026 | 79,000.00 | 80,800.00 | 76,900.00 | 77,100.00 | 77,100.00 | -3.87% | 69,416 |
| Feb 19, 2026 | 72,000.00 | 81,550.00 | 66,100.00 | 80,200.00 | 80,200.00 | 11.85% | 256,579 |