PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea · Delayed Price · Currency is KRW 57,900
-700 (-1.19%)
At close: Aug 20, 2026
PIM Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |