PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea · Delayed Price · Currency is KRW 54,900
+2,900 (5.58%)
At close: Oct 1, 2026
PIM Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 52,500.00 | 55,000.00 | 51,100.00 | 54,900.00 | 54,900.00 | 5.58% | 46,326 |
| Sep 30, 2026 | 51,400.00 | 53,300.00 | 51,400.00 | 52,000.00 | 52,000.00 | - | 18,754 |
| Sep 29, 2026 | 53,800.00 | 53,800.00 | 50,500.00 | 52,000.00 | 52,000.00 | -1.52% | 34,571 |
| Sep 28, 2026 | 53,900.00 | 54,900.00 | 52,300.00 | 52,800.00 | 52,800.00 | -3.12% | 25,538 |
| Sep 23, 2026 | 58,000.00 | 58,100.00 | 53,800.00 | 54,500.00 | 54,500.00 | -2.33% | 59,367 |
| Sep 22, 2026 | 58,200.00 | 58,200.00 | 55,200.00 | 55,800.00 | 55,800.00 | -1.41% | 55,659 |
| Sep 21, 2026 | 56,000.00 | 58,100.00 | 54,600.00 | 56,600.00 | 56,600.00 | -0.18% | 60,148 |
| Sep 18, 2026 | 53,400.00 | 58,450.00 | 52,800.00 | 56,700.00 | 56,700.00 | 8.62% | 115,478 |
| Sep 17, 2026 | 51,300.00 | 53,700.00 | 50,600.00 | 52,200.00 | 52,200.00 | 0.77% | 38,518 |
| Sep 16, 2026 | 53,200.00 | 54,700.00 | 50,800.00 | 51,800.00 | 51,800.00 | -3.90% | 62,869 |
| Sep 15, 2026 | 47,950.00 | 56,100.00 | 47,950.00 | 53,900.00 | 53,900.00 | 12.17% | 183,295 |
| Sep 14, 2026 | 49,550.00 | 49,800.00 | 48,050.00 | 48,050.00 | 48,050.00 | -5.97% | 40,828 |
| Sep 11, 2026 | 49,500.00 | 52,000.00 | 49,300.00 | 51,100.00 | 51,100.00 | -0.39% | 58,375 |
| Sep 10, 2026 | 52,000.00 | 52,300.00 | 50,600.00 | 51,300.00 | 51,300.00 | 0.98% | 53,114 |
| Sep 9, 2026 | 49,250.00 | 51,900.00 | 49,250.00 | 50,800.00 | 50,800.00 | 2.73% | 43,830 |
| Sep 8, 2026 | 50,000.00 | 52,500.00 | 49,200.00 | 49,450.00 | 49,450.00 | -0.20% | 67,699 |
| Sep 7, 2026 | 51,100.00 | 53,500.00 | 48,750.00 | 49,550.00 | 49,550.00 | -1.29% | 102,457 |
| Sep 4, 2026 | 46,900.00 | 51,200.00 | 46,600.00 | 50,200.00 | 50,200.00 | 10.21% | 114,473 |
| Sep 3, 2026 | 46,400.00 | 46,700.00 | 44,500.00 | 45,550.00 | 45,550.00 | -1.30% | 38,666 |
| Sep 2, 2026 | 47,200.00 | 47,900.00 | 45,150.00 | 46,150.00 | 46,150.00 | -7.52% | 86,866 |
| Sep 1, 2026 | 51,100.00 | 52,200.00 | 48,750.00 | 49,900.00 | 49,900.00 | -1.38% | 44,181 |
| Aug 31, 2026 | 47,500.00 | 50,600.00 | 45,300.00 | 50,600.00 | 50,600.00 | 6.53% | 88,952 |
| Aug 28, 2026 | 48,450.00 | 48,800.00 | 47,050.00 | 47,500.00 | 47,500.00 | -1.14% | 74,151 |
| Aug 27, 2026 | 51,000.00 | 51,500.00 | 47,800.00 | 48,050.00 | 48,050.00 | -5.04% | 136,907 |
| Aug 26, 2026 | 51,200.00 | 52,700.00 | 49,700.00 | 50,600.00 | 50,600.00 | -1.17% | 43,624 |
| Aug 25, 2026 | 52,800.00 | 53,900.00 | 48,300.00 | 51,200.00 | 51,200.00 | 1.19% | 60,118 |
| Aug 24, 2026 | 52,900.00 | 54,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | -3.98% | 73,515 |
| Aug 21, 2026 | 56,200.00 | 57,200.00 | 52,000.00 | 52,700.00 | 52,700.00 | -8.98% | 107,207 |
| Aug 20, 2026 | 59,600.00 | 60,400.00 | 57,000.00 | 57,900.00 | 57,900.00 | -1.19% | 63,241 |
| Aug 19, 2026 | 58,500.00 | 63,200.00 | 57,000.00 | 58,600.00 | 58,600.00 | -3.93% | 84,211 |
| Aug 18, 2026 | 69,700.00 | 69,800.00 | 59,200.00 | 61,000.00 | 61,000.00 | -15.98% | 196,905 |
| Aug 14, 2026 | 64,200.00 | 74,700.00 | 63,500.00 | 72,600.00 | 72,600.00 | 15.24% | 266,746 |
| Aug 13, 2026 | 65,500.00 | 66,600.00 | 62,800.00 | 63,000.00 | 63,000.00 | -3.52% | 68,898 |
| Aug 12, 2026 | 64,900.00 | 66,400.00 | 61,400.00 | 65,300.00 | 65,300.00 | - | 100,205 |
| Aug 11, 2026 | 67,600.00 | 68,700.00 | 65,000.00 | 65,300.00 | 65,300.00 | -6.98% | 57,355 |
| Aug 10, 2026 | 63,600.00 | 70,600.00 | 61,400.00 | 70,200.00 | 70,200.00 | 9.35% | 100,171 |
| Aug 7, 2026 | 66,400.00 | 67,100.00 | 62,500.00 | 64,200.00 | 64,200.00 | -3.17% | 64,290 |
| Aug 6, 2026 | 68,600.00 | 70,200.00 | 63,200.00 | 66,300.00 | 66,300.00 | 1.69% | 137,175 |
| Aug 5, 2026 | 62,600.00 | 66,900.00 | 61,100.00 | 65,200.00 | 65,200.00 | 2.68% | 88,246 |
| Aug 4, 2026 | 59,700.00 | 64,000.00 | 57,200.00 | 63,500.00 | 63,500.00 | 5.48% | 154,505 |
| Aug 3, 2026 | 53,300.00 | 64,050.00 | 51,200.00 | 60,200.00 | 60,200.00 | 17.35% | 298,372 |
| Jul 31, 2026 | 46,950.00 | 52,900.00 | 46,000.00 | 51,300.00 | 51,300.00 | 16.59% | 122,430 |
| Jul 30, 2026 | 55,800.00 | 56,600.00 | 43,750.00 | 44,000.00 | 44,000.00 | -21.15% | 178,404 |
| Jul 29, 2026 | 54,100.00 | 57,400.00 | 50,500.00 | 55,800.00 | 55,800.00 | 8.77% | 309,405 |
| 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 |