PIMS Inc. (KOSDAQ:347770)
South Korea
· Delayed Price · Currency is KRW 994.00
0.00 (0.00%)
At close: Mar 9, 2026
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 994.00 | 1,009.00 | 930.00 | 994.00 | 994.00 | - | 140,320 |
| Mar 6, 2026 | 943.00 | 1,005.00 | 929.00 | 994.00 | 994.00 | 5.41% | 80,252 |
| Mar 5, 2026 | 904.00 | 965.00 | 904.00 | 943.00 | 943.00 | 4.31% | 92,674 |
| Mar 4, 2026 | 998.00 | 998.00 | 900.00 | 904.00 | 904.00 | -9.42% | 224,880 |
| Mar 3, 2026 | 1,080.00 | 1,080.00 | 975.00 | 998.00 | 998.00 | -7.68% | 201,620 |
| Feb 27, 2026 | 1,092.00 | 1,118.00 | 1,051.00 | 1,081.00 | 1,081.00 | -0.92% | 115,122 |
| Feb 26, 2026 | 1,090.00 | 1,148.00 | 1,077.00 | 1,091.00 | 1,091.00 | 1.58% | 289,570 |
| Feb 25, 2026 | 1,106.00 | 1,117.00 | 1,073.00 | 1,074.00 | 1,074.00 | -2.81% | 304,583 |
| Feb 24, 2026 | 1,084.00 | 1,109.00 | 1,050.00 | 1,105.00 | 1,105.00 | 1.94% | 149,848 |
| Feb 23, 2026 | 1,050.00 | 1,098.00 | 1,030.00 | 1,084.00 | 1,084.00 | 3.83% | 206,608 |
| Feb 20, 2026 | 1,054.00 | 1,074.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.95% | 104,499 |
| Feb 19, 2026 | 1,028.00 | 1,080.00 | 1,010.00 | 1,054.00 | 1,054.00 | 2.13% | 227,232 |
| Feb 13, 2026 | 1,058.00 | 1,058.00 | 1,030.00 | 1,032.00 | 1,032.00 | -3.28% | 198,692 |
| Feb 12, 2026 | 1,101.00 | 1,102.00 | 1,050.00 | 1,067.00 | 1,067.00 | -3.35% | 300,500 |
| Feb 11, 2026 | 1,007.00 | 1,240.00 | 1,007.00 | 1,104.00 | 1,104.00 | 9.63% | 3,426,315 |
| Feb 10, 2026 | 1,015.00 | 1,022.00 | 999.00 | 1,007.00 | 1,007.00 | 0.20% | 96,667 |
| Feb 9, 2026 | 1,000.00 | 1,025.00 | 996.00 | 1,005.00 | 1,005.00 | -0.50% | 146,279 |
| Feb 6, 2026 | 1,028.00 | 1,028.00 | 985.00 | 1,010.00 | 1,010.00 | -1.75% | 112,226 |
| Feb 5, 2026 | 1,038.00 | 1,043.00 | 1,026.00 | 1,028.00 | 1,028.00 | -1.81% | 45,777 |
| Feb 4, 2026 | 1,035.00 | 1,088.00 | 1,030.00 | 1,047.00 | 1,047.00 | - | 57,755 |
| Feb 3, 2026 | 1,032.00 | 1,050.00 | 1,028.00 | 1,047.00 | 1,047.00 | 1.16% | 39,892 |
| Feb 2, 2026 | 1,053.00 | 1,076.00 | 1,023.00 | 1,035.00 | 1,035.00 | -2.36% | 81,457 |
| Jan 30, 2026 | 1,081.00 | 1,081.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.49% | 48,028 |
| Jan 29, 2026 | 1,083.00 | 1,092.00 | 1,060.00 | 1,076.00 | 1,076.00 | -0.65% | 40,610 |
| Jan 28, 2026 | 1,100.00 | 1,100.00 | 1,067.00 | 1,083.00 | 1,083.00 | - | 144,935 |
| Jan 27, 2026 | 1,092.00 | 1,104.00 | 1,068.00 | 1,083.00 | 1,083.00 | -0.82% | 36,807 |
| Jan 26, 2026 | 1,058.00 | 1,097.00 | 1,058.00 | 1,092.00 | 1,092.00 | 3.31% | 67,934 |
| Jan 23, 2026 | 1,040.00 | 1,076.00 | 1,034.00 | 1,057.00 | 1,057.00 | 1.63% | 52,997 |
| Jan 22, 2026 | 1,039.00 | 1,067.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.95% | 73,439 |
| Jan 21, 2026 | 1,066.00 | 1,066.00 | 1,033.00 | 1,050.00 | 1,050.00 | -0.47% | 41,072 |
| Jan 20, 2026 | 1,060.00 | 1,081.00 | 1,033.00 | 1,055.00 | 1,055.00 | 0.29% | 47,524 |
| Jan 19, 2026 | 1,050.00 | 1,091.00 | 1,041.00 | 1,052.00 | 1,052.00 | 0.19% | 58,356 |
| Jan 16, 2026 | 1,065.00 | 1,072.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.23% | 83,750 |
| Jan 15, 2026 | 1,065.00 | 1,081.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.09% | 43,792 |
| Jan 14, 2026 | 1,066.00 | 1,084.00 | 1,057.00 | 1,073.00 | 1,073.00 | 0.66% | 22,592 |
| Jan 13, 2026 | 1,137.00 | 1,137.00 | 1,058.00 | 1,066.00 | 1,066.00 | -2.20% | 47,971 |
| Jan 12, 2026 | 1,083.00 | 1,143.00 | 1,061.00 | 1,090.00 | 1,090.00 | 0.65% | 98,275 |
| Jan 9, 2026 | 1,093.00 | 1,093.00 | 1,064.00 | 1,083.00 | 1,083.00 | -0.91% | 35,628 |
| Jan 8, 2026 | 1,122.00 | 1,122.00 | 1,049.00 | 1,093.00 | 1,093.00 | -2.58% | 164,607 |
| Jan 7, 2026 | 1,113.00 | 1,156.00 | 1,111.00 | 1,122.00 | 1,122.00 | 0.27% | 50,219 |
| Jan 6, 2026 | 1,114.00 | 1,123.00 | 1,111.00 | 1,119.00 | 1,119.00 | -0.36% | 40,369 |
| Jan 5, 2026 | 1,131.00 | 1,139.00 | 1,080.00 | 1,123.00 | 1,123.00 | -0.27% | 67,270 |
| Jan 2, 2026 | 1,128.00 | 1,134.00 | 1,104.00 | 1,126.00 | 1,126.00 | -0.18% | 47,932 |
| Dec 30, 2025 | 1,150.00 | 1,157.00 | 1,120.00 | 1,128.00 | 1,128.00 | -1.83% | 23,870 |
| Dec 29, 2025 | 1,128.00 | 1,149.00 | 1,117.00 | 1,149.00 | 1,149.00 | 1.86% | 35,601 |
| Dec 26, 2025 | 1,128.00 | 1,128.00 | 1,105.00 | 1,128.00 | 1,128.00 | - | 47,830 |
| Dec 24, 2025 | 1,140.00 | 1,145.00 | 1,101.00 | 1,128.00 | 1,128.00 | -0.44% | 67,592 |
| Dec 23, 2025 | 1,131.00 | 1,162.00 | 1,116.00 | 1,133.00 | 1,133.00 | 0.27% | 75,946 |
| Dec 22, 2025 | 1,127.00 | 1,152.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.27% | 74,391 |
| Dec 19, 2025 | 1,133.00 | 1,142.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.53% | 57,115 |
| Dec 18, 2025 | 1,149.00 | 1,170.00 | 1,122.00 | 1,133.00 | 1,133.00 | -1.39% | 40,555 |
| Dec 17, 2025 | 1,123.00 | 1,167.00 | 1,123.00 | 1,149.00 | 1,149.00 | 2.32% | 32,185 |
| Dec 16, 2025 | 1,200.00 | 1,200.00 | 1,123.00 | 1,123.00 | 1,123.00 | -6.42% | 118,343 |
| Dec 15, 2025 | 1,158.00 | 1,213.00 | 1,111.00 | 1,200.00 | 1,200.00 | 2.48% | 137,708 |
| Dec 12, 2025 | 1,137.00 | 1,199.00 | 1,132.00 | 1,171.00 | 1,171.00 | 2.99% | 180,864 |
| Dec 11, 2025 | 1,130.00 | 1,143.00 | 1,121.00 | 1,137.00 | 1,137.00 | 0.80% | 164,420 |
| Dec 10, 2025 | 1,130.00 | 1,146.00 | 1,117.00 | 1,128.00 | 1,128.00 | -0.09% | 137,690 |
| Dec 9, 2025 | 1,167.00 | 1,167.00 | 1,120.00 | 1,129.00 | 1,129.00 | -1.57% | 193,296 |
| Dec 8, 2025 | 1,153.00 | 1,162.00 | 1,124.00 | 1,147.00 | 1,147.00 | 0.09% | 237,874 |
| Dec 5, 2025 | 1,100.00 | 1,280.00 | 1,095.00 | 1,146.00 | 1,146.00 | 4.66% | 2,216,989 |
| Dec 4, 2025 | 1,120.00 | 1,160.00 | 1,086.00 | 1,095.00 | 1,095.00 | 2.72% | 1,161,586 |
| Dec 3, 2025 | 1,408.00 | 1,410.00 | 1,026.00 | 1,066.00 | 1,066.00 | -24.29% | 2,129,368 |
| Dec 2, 2025 | 1,408.00 | 1,408.00 | 1,380.00 | 1,408.00 | 1,408.00 | - | 42,979 |
| Dec 1, 2025 | 1,402.00 | 1,440.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.43% | 36,316 |
| Nov 28, 2025 | 1,385.00 | 1,408.00 | 1,377.00 | 1,402.00 | 1,402.00 | 1.23% | 68,302 |
| Nov 27, 2025 | 1,396.00 | 1,397.00 | 1,375.00 | 1,385.00 | 1,385.00 | -0.29% | 24,375 |
| Nov 26, 2025 | 1,382.00 | 1,392.00 | 1,367.00 | 1,389.00 | 1,389.00 | 1.02% | 35,171 |
| Nov 25, 2025 | 1,420.00 | 1,433.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 50,427 |
| Nov 24, 2025 | 1,403.00 | 1,490.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.21% | 25,368 |
| Nov 21, 2025 | 1,459.00 | 1,470.00 | 1,395.00 | 1,407.00 | 1,407.00 | -3.56% | 61,188 |
| Nov 20, 2025 | 1,440.00 | 1,497.00 | 1,420.00 | 1,459.00 | 1,459.00 | 1.32% | 58,344 |
| Nov 19, 2025 | 1,453.00 | 1,465.00 | 1,423.00 | 1,440.00 | 1,440.00 | -2.04% | 50,127 |
| Nov 18, 2025 | 1,497.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.65% | 65,702 |
| Nov 17, 2025 | 1,556.00 | 1,560.00 | 1,496.00 | 1,510.00 | 1,510.00 | -3.64% | 82,647 |
| Nov 14, 2025 | 1,571.00 | 1,571.00 | 1,541.00 | 1,567.00 | 1,567.00 | -0.38% | 75,747 |
| Nov 13, 2025 | 1,578.00 | 1,579.00 | 1,550.00 | 1,573.00 | 1,573.00 | -0.32% | 67,817 |
| Nov 12, 2025 | 1,522.00 | 1,596.00 | 1,496.00 | 1,578.00 | 1,578.00 | 4.78% | 140,191 |
| Nov 11, 2025 | 1,689.00 | 1,700.00 | 1,472.00 | 1,506.00 | 1,506.00 | -10.25% | 751,361 |
| Nov 10, 2025 | 1,635.00 | 1,680.00 | 1,635.00 | 1,678.00 | 1,678.00 | 2.63% | 41,970 |
| Nov 7, 2025 | 1,749.00 | 1,749.00 | 1,630.00 | 1,635.00 | 1,635.00 | -4.78% | 137,738 |
| Nov 6, 2025 | 1,663.00 | 1,730.00 | 1,662.00 | 1,717.00 | 1,717.00 | 2.26% | 29,327 |
| Nov 5, 2025 | 1,698.00 | 1,714.00 | 1,613.00 | 1,679.00 | 1,679.00 | -2.38% | 72,034 |
| Nov 4, 2025 | 1,720.00 | 1,749.00 | 1,665.00 | 1,720.00 | 1,720.00 | -0.75% | 79,719 |
| Nov 3, 2025 | 1,782.00 | 1,794.00 | 1,725.00 | 1,733.00 | 1,733.00 | -3.51% | 69,886 |
| Oct 31, 2025 | 1,769.00 | 1,797.00 | 1,755.00 | 1,796.00 | 1,796.00 | 0.67% | 29,430 |
| Oct 30, 2025 | 1,860.00 | 1,861.00 | 1,768.00 | 1,784.00 | 1,784.00 | -4.09% | 82,247 |
| Oct 29, 2025 | 1,865.00 | 1,907.00 | 1,800.00 | 1,860.00 | 1,860.00 | -0.05% | 54,301 |
| Oct 28, 2025 | 1,895.00 | 1,899.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.79% | 21,024 |
| Oct 27, 2025 | 1,856.00 | 1,899.00 | 1,856.00 | 1,895.00 | 1,895.00 | 1.28% | 45,907 |
| Oct 24, 2025 | 1,906.00 | 1,906.00 | 1,861.00 | 1,871.00 | 1,871.00 | -1.84% | 81,312 |
| Oct 23, 2025 | 1,886.00 | 1,960.00 | 1,886.00 | 1,906.00 | 1,906.00 | -2.76% | 21,554 |
| Oct 22, 2025 | 1,981.00 | 1,981.00 | 1,929.00 | 1,960.00 | 1,960.00 | -1.01% | 25,899 |
| Oct 21, 2025 | 1,943.00 | 1,995.00 | 1,942.00 | 1,980.00 | 1,980.00 | 1.90% | 61,255 |
| Oct 20, 2025 | 1,930.00 | 1,991.00 | 1,884.00 | 1,943.00 | 1,943.00 | 0.47% | 58,428 |
| Oct 17, 2025 | 1,979.00 | 1,982.00 | 1,923.00 | 1,934.00 | 1,934.00 | -2.27% | 57,384 |
| Oct 16, 2025 | 2,020.00 | 2,030.00 | 1,955.00 | 1,979.00 | 1,979.00 | -2.03% | 51,539 |
| Oct 15, 2025 | 1,967.00 | 2,030.00 | 1,959.00 | 2,020.00 | 2,020.00 | 2.64% | 45,275 |
| Oct 14, 2025 | 2,000.00 | 2,060.00 | 1,925.00 | 1,968.00 | 1,968.00 | -1.85% | 100,112 |
| Oct 13, 2025 | 1,989.00 | 2,010.00 | 1,974.00 | 2,005.00 | 2,005.00 | -0.50% | 33,043 |
| Oct 10, 2025 | 1,999.00 | 2,025.00 | 1,987.00 | 2,015.00 | 2,015.00 | 0.75% | 52,156 |