PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea · Delayed Price · Currency is KRW 53,000
+6,650 (14.35%)
At close: Jul 27, 2026
PIM Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 53,800.00 | 55,700.00 | 50,200.00 | 51,300.00 | 51,300.00 | -3.21% | 172,269 |
| Jul 27, 2026 | 48,000.00 | 56,300.00 | 47,250.00 | 53,000.00 | 53,000.00 | 14.35% | 155,292 |
| Jul 24, 2026 | 51,400.00 | 51,400.00 | 46,350.00 | 46,350.00 | 46,350.00 | -11.71% | 71,824 |
| Jul 23, 2026 | 53,400.00 | 53,500.00 | 48,200.00 | 52,500.00 | 52,500.00 | 4.79% | 133,775 |
| Jul 22, 2026 | 48,000.00 | 53,450.00 | 47,100.00 | 50,100.00 | 50,100.00 | 16.78% | 197,688 |
| Jul 21, 2026 | 39,650.00 | 44,600.00 | 38,550.00 | 42,900.00 | 42,900.00 | 7.12% | 55,268 |
| Jul 20, 2026 | 40,000.00 | 42,100.00 | 39,550.00 | 40,050.00 | 40,050.00 | -7.72% | 37,951 |
| Jul 16, 2026 | 48,000.00 | 48,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | -12.32% | 46,931 |
| Jul 15, 2026 | 49,400.00 | 50,700.00 | 48,450.00 | 49,500.00 | 49,500.00 | 4.87% | 31,195 |
| Jul 14, 2026 | 49,150.00 | 49,650.00 | 44,250.00 | 47,200.00 | 47,200.00 | -1.36% | 49,030 |
| Jul 13, 2026 | 55,400.00 | 56,800.00 | 47,400.00 | 47,850.00 | 47,850.00 | -6.54% | 78,028 |
| Jul 10, 2026 | 46,100.00 | 52,800.00 | 46,100.00 | 51,200.00 | 51,200.00 | 11.30% | 50,710 |
| Jul 9, 2026 | 43,900.00 | 48,400.00 | 43,900.00 | 46,000.00 | 46,000.00 | 1.43% | 50,816 |
| Jul 8, 2026 | 47,350.00 | 49,800.00 | 44,500.00 | 45,350.00 | 45,350.00 | -9.66% | 63,468 |
| Jul 7, 2026 | 54,000.00 | 54,900.00 | 48,350.00 | 50,200.00 | 50,200.00 | -6.34% | 51,629 |
| Jul 6, 2026 | 52,300.00 | 53,600.00 | 50,500.00 | 53,600.00 | 53,600.00 | 1.52% | 39,997 |
| Jul 3, 2026 | 52,000.00 | 52,900.00 | 48,000.00 | 52,800.00 | 52,800.00 | 1.15% | 54,524 |
| Jul 2, 2026 | 55,000.00 | 55,400.00 | 51,700.00 | 52,200.00 | 52,200.00 | -8.42% | 52,728 |
| Jul 1, 2026 | 58,000.00 | 60,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | -2.23% | 63,708 |
| Jun 30, 2026 | 58,400.00 | 60,200.00 | 55,500.00 | 58,300.00 | 58,300.00 | -0.34% | 50,669 |
| Jun 29, 2026 | 51,300.00 | 59,200.00 | 51,300.00 | 58,500.00 | 58,500.00 | 11.43% | 61,423 |
| Jun 26, 2026 | 54,900.00 | 56,800.00 | 50,400.00 | 52,500.00 | 52,500.00 | -8.54% | 94,883 |
| Jun 25, 2026 | 59,600.00 | 62,000.00 | 55,600.00 | 57,400.00 | 57,400.00 | -2.88% | 84,913 |
| Jun 24, 2026 | 60,500.00 | 61,500.00 | 57,000.00 | 59,100.00 | 59,100.00 | - | 111,076 |
| Jun 23, 2026 | 68,500.00 | 70,700.00 | 58,900.00 | 59,100.00 | 59,100.00 | -15.93% | 177,339 |
| Jun 22, 2026 | 73,500.00 | 74,500.00 | 68,800.00 | 70,300.00 | 70,300.00 | -6.89% | 67,075 |
| Jun 19, 2026 | 79,700.00 | 81,700.00 | 73,600.00 | 75,500.00 | 75,500.00 | -2.33% | 92,670 |
| Jun 18, 2026 | 84,200.00 | 84,500.00 | 76,800.00 | 77,300.00 | 77,300.00 | -7.87% | 64,796 |
| Jun 17, 2026 | 85,600.00 | 86,100.00 | 82,500.00 | 83,900.00 | 83,900.00 | -5.20% | 60,489 |
| Jun 16, 2026 | 85,900.00 | 92,000.00 | 81,500.00 | 88,500.00 | 88,500.00 | 6.12% | 89,449 |
| Jun 15, 2026 | 89,400.00 | 89,400.00 | 82,500.00 | 83,400.00 | 83,400.00 | -1.65% | 58,323 |
| Jun 12, 2026 | 81,100.00 | 93,150.00 | 78,400.00 | 84,800.00 | 84,800.00 | 9.42% | 218,024 |
| Jun 11, 2026 | 76,500.00 | 78,400.00 | 71,500.00 | 77,500.00 | 77,500.00 | -1.27% | 112,111 |
| Jun 10, 2026 | 75,500.00 | 86,000.00 | 73,800.00 | 78,500.00 | 78,500.00 | 8.28% | 164,503 |
| Jun 9, 2026 | 72,400.00 | 73,200.00 | 66,800.00 | 72,500.00 | 72,500.00 | 5.38% | 86,095 |
| Jun 8, 2026 | 71,000.00 | 74,500.00 | 68,100.00 | 68,800.00 | 68,800.00 | -13.78% | 120,305 |
| Jun 5, 2026 | 86,700.00 | 87,800.00 | 78,500.00 | 79,800.00 | 79,800.00 | -11.92% | 121,073 |
| Jun 4, 2026 | 91,500.00 | 94,000.00 | 87,300.00 | 90,600.00 | 90,600.00 | -5.13% | 80,714 |
| Jun 2, 2026 | 95,600.00 | 100,000.00 | 87,500.00 | 95,500.00 | 95,500.00 | 1.70% | 125,004 |
| Jun 1, 2026 | 106,100.00 | 110,000.00 | 93,700.00 | 93,900.00 | 93,900.00 | -8.03% | 229,405 |
| May 29, 2026 | 100,700.00 | 113,100.00 | 98,500.00 | 102,100.00 | 102,100.00 | 3.13% | 241,627 |
| May 28, 2026 | 107,300.00 | 111,000.00 | 93,400.00 | 99,000.00 | 99,000.00 | -3.79% | 141,991 |
| May 27, 2026 | 105,200.00 | 111,100.00 | 101,200.00 | 102,900.00 | 102,900.00 | -4.81% | 133,430 |
| May 26, 2026 | 107,300.00 | 113,100.00 | 106,000.00 | 108,100.00 | 108,100.00 | 1.31% | 144,942 |
| May 22, 2026 | 98,100.00 | 107,900.00 | 91,000.00 | 106,700.00 | 106,700.00 | 8.88% | 192,856 |
| May 21, 2026 | 82,300.00 | 100,900.00 | 82,200.00 | 98,000.00 | 98,000.00 | 24.84% | 323,646 |
| May 20, 2026 | 84,100.00 | 84,100.00 | 70,700.00 | 78,500.00 | 78,500.00 | -6.66% | 301,465 |
| May 19, 2026 | 96,300.00 | 96,300.00 | 83,000.00 | 84,100.00 | 84,100.00 | -12.76% | 219,475 |
| May 18, 2026 | 106,800.00 | 107,000.00 | 93,700.00 | 96,400.00 | 96,400.00 | -9.91% | 193,011 |
| May 15, 2026 | 116,300.00 | 120,700.00 | 105,000.00 | 107,000.00 | 107,000.00 | -8.00% | 184,185 |