PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea · Delayed Price · Currency is KRW 78,500
-5,600 (-6.66%)
At close: May 20, 2026
PIM Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 122,100.00 | 125,000.00 | 113,800.00 | 116,300.00 | 116,300.00 | -4.67% | 162,085 |
| May 13, 2026 | 113,100.00 | 124,500.00 | 110,000.00 | 122,000.00 | 122,000.00 | 4.36% | 241,616 |
| May 12, 2026 | 129,000.00 | 133,000.00 | 114,100.00 | 116,900.00 | 116,900.00 | -9.31% | 403,336 |
| May 11, 2026 | 131,000.00 | 143,800.00 | 118,300.00 | 128,900.00 | 128,900.00 | -6.32% | 663,885 |
| May 8, 2026 | 130,800.00 | 143,900.00 | 126,200.00 | 137,600.00 | 137,600.00 | 13.72% | 671,932 |
| May 7, 2026 | 114,800.00 | 124,600.00 | 109,300.00 | 121,000.00 | 121,000.00 | 3.42% | 248,520 |
| May 6, 2026 | 120,000.00 | 120,500.00 | 110,500.00 | 117,000.00 | 117,000.00 | -8.52% | 276,838 |
| May 4, 2026 | 117,300.00 | 129,800.00 | 116,100.00 | 127,900.00 | 127,900.00 | 18.76% | 413,715 |
| 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% | 81,504 |
| 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% | 176,508 |
| Mar 23, 2026 | 112,800.00 | 115,300.00 | 97,800.00 | 97,800.00 | 97,800.00 | -18.97% | 173,658 |
| Mar 20, 2026 | 118,500.00 | 122,200.00 | 112,100.00 | 120,700.00 | 120,700.00 | 1.86% | 159,042 |
| Mar 19, 2026 | 106,500.00 | 119,700.00 | 105,000.00 | 118,500.00 | 118,500.00 | 8.32% | 272,081 |
| Mar 18, 2026 | 113,400.00 | 113,600.00 | 103,500.00 | 109,400.00 | 109,400.00 | -1.44% | 244,757 |
| Mar 17, 2026 | 116,200.00 | 121,200.00 | 109,800.00 | 111,000.00 | 111,000.00 | -1.33% | 283,817 |
| 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% | 410,203 |
| 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% | 650,187 |
| Mar 10, 2026 | 155,000.00 | 172,900.00 | 150,400.00 | 169,900.00 | 169,900.00 | 25.85% | 413,732 |