PIMS Inc. (KOSDAQ:347770)
South Korea
· Delayed Price · Currency is KRW 1,146.00
+51.00 (4.66%)
At close: Dec 5, 2025
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 2,020.00 | 2,035.00 | 1,973.00 | 2,000.00 | 2,000.00 | 0.40% | 24,127 |
| Oct 1, 2025 | 2,070.00 | 2,070.00 | 1,974.00 | 1,992.00 | 1,992.00 | -0.20% | 36,826 |
| Sep 30, 2025 | 2,045.00 | 2,045.00 | 1,989.00 | 1,996.00 | 1,996.00 | -2.16% | 21,370 |
| Sep 29, 2025 | 1,989.00 | 2,045.00 | 1,960.00 | 2,040.00 | 2,040.00 | 1.24% | 19,755 |
| Sep 26, 2025 | 2,065.00 | 2,070.00 | 1,963.00 | 2,015.00 | 2,015.00 | -2.42% | 64,868 |
| Sep 25, 2025 | 2,080.00 | 2,120.00 | 2,020.00 | 2,065.00 | 2,065.00 | -0.72% | 58,455 |
| Sep 24, 2025 | 2,075.00 | 2,125.00 | 2,025.00 | 2,080.00 | 2,080.00 | -0.95% | 65,795 |
| Sep 23, 2025 | 2,170.00 | 2,195.00 | 2,070.00 | 2,100.00 | 2,100.00 | -3.23% | 112,766 |
| Sep 22, 2025 | 2,175.00 | 2,215.00 | 2,080.00 | 2,170.00 | 2,170.00 | 0.93% | 194,579 |
| Sep 19, 2025 | 2,065.00 | 2,165.00 | 2,005.00 | 2,150.00 | 2,150.00 | 4.12% | 235,539 |
| Sep 18, 2025 | 2,105.00 | 2,135.00 | 2,050.00 | 2,065.00 | 2,065.00 | -1.90% | 135,898 |
| Sep 17, 2025 | 2,070.00 | 2,110.00 | 1,995.00 | 2,105.00 | 2,105.00 | 0.72% | 236,598 |
| Sep 16, 2025 | 2,020.00 | 2,330.00 | 1,957.00 | 2,090.00 | 2,090.00 | 5.56% | 1,489,652 |
| Sep 15, 2025 | 1,955.00 | 1,989.00 | 1,869.00 | 1,980.00 | 1,980.00 | 1.28% | 197,427 |
| Sep 12, 2025 | 1,955.00 | 1,977.00 | 1,938.00 | 1,955.00 | 1,955.00 | -0.86% | 69,021 |
| Sep 11, 2025 | 1,978.00 | 1,983.00 | 1,946.00 | 1,972.00 | 1,972.00 | -0.30% | 64,972 |
| Sep 10, 2025 | 1,967.00 | 1,995.00 | 1,947.00 | 1,978.00 | 1,978.00 | 0.66% | 46,497 |
| Sep 9, 2025 | 1,964.00 | 1,998.00 | 1,947.00 | 1,965.00 | 1,965.00 | 0.05% | 57,943 |
| Sep 8, 2025 | 2,025.00 | 2,025.00 | 1,960.00 | 1,964.00 | 1,964.00 | -3.25% | 145,558 |
| Sep 5, 2025 | 2,055.00 | 2,070.00 | 1,990.00 | 2,030.00 | 2,030.00 | -1.22% | 75,712 |
| Sep 4, 2025 | 2,020.00 | 2,055.00 | 1,980.00 | 2,055.00 | 2,055.00 | 1.73% | 112,462 |
| Sep 3, 2025 | 2,035.00 | 2,050.00 | 1,984.00 | 2,020.00 | 2,020.00 | - | 107,399 |
| Sep 2, 2025 | 1,960.00 | 2,030.00 | 1,950.00 | 2,020.00 | 2,020.00 | 2.85% | 131,214 |
| Sep 1, 2025 | 1,978.00 | 1,993.00 | 1,951.00 | 1,964.00 | 1,964.00 | -0.71% | 51,091 |
| Aug 29, 2025 | 2,020.00 | 2,025.00 | 1,962.00 | 1,978.00 | 1,978.00 | -2.08% | 77,277 |
| Aug 28, 2025 | 1,963.00 | 2,035.00 | 1,963.00 | 2,020.00 | 2,020.00 | 1.35% | 127,817 |
| Aug 27, 2025 | 1,965.00 | 2,020.00 | 1,929.00 | 1,993.00 | 1,993.00 | 0.66% | 114,588 |
| Aug 26, 2025 | 2,035.00 | 2,035.00 | 1,929.00 | 1,980.00 | 1,980.00 | -3.41% | 303,627 |
| Aug 25, 2025 | 2,000.00 | 2,075.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.23% | 212,760 |
| Aug 22, 2025 | 2,010.00 | 2,110.00 | 1,990.00 | 2,025.00 | 2,025.00 | 0.75% | 283,097 |
| Aug 21, 2025 | 2,110.00 | 2,120.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.74% | 242,338 |
| Aug 20, 2025 | 2,060.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,110.00 | 2.68% | 461,169 |
| Aug 19, 2025 | 2,105.00 | 2,190.00 | 2,020.00 | 2,055.00 | 2,055.00 | -2.38% | 504,336 |
| Aug 18, 2025 | 2,140.00 | 2,230.00 | 2,050.00 | 2,105.00 | 2,105.00 | -1.64% | 1,019,853 |
| Aug 14, 2025 | 2,245.00 | 2,340.00 | 2,055.00 | 2,140.00 | 2,140.00 | -5.31% | 3,568,509 |
| Aug 13, 2025 | 1,740.00 | 2,260.00 | 1,717.00 | 2,260.00 | 2,260.00 | 29.89% | 12,964,840 |
| Aug 12, 2025 | 1,757.00 | 1,768.00 | 1,738.00 | 1,740.00 | 1,740.00 | -2.14% | 223,622 |
| Aug 11, 2025 | 1,791.00 | 1,800.00 | 1,746.00 | 1,778.00 | 1,778.00 | -0.73% | 285,169 |
| Aug 8, 2025 | 1,782.00 | 1,824.00 | 1,749.00 | 1,791.00 | 1,791.00 | -2.45% | 728,550 |
| Aug 7, 2025 | 1,789.00 | 2,035.00 | 1,700.00 | 1,836.00 | 1,836.00 | 14.75% | 9,666,952 |
| Aug 6, 2025 | 1,611.00 | 1,647.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.78% | 68,082 |
| Aug 5, 2025 | 1,698.00 | 1,740.00 | 1,592.00 | 1,629.00 | 1,629.00 | 2.45% | 259,119 |
| Aug 4, 2025 | 1,528.00 | 1,599.00 | 1,510.00 | 1,590.00 | 1,590.00 | 4.06% | 121,424 |
| Aug 1, 2025 | 1,520.00 | 1,530.00 | 1,498.00 | 1,528.00 | 1,528.00 | -0.20% | 24,290 |
| Jul 31, 2025 | 1,540.00 | 1,555.00 | 1,500.00 | 1,531.00 | 1,531.00 | -1.03% | 48,794 |
| Jul 30, 2025 | 1,500.00 | 1,549.00 | 1,487.00 | 1,547.00 | 1,547.00 | 2.72% | 47,558 |
| Jul 29, 2025 | 1,494.00 | 1,507.00 | 1,485.00 | 1,506.00 | 1,506.00 | -0.07% | 17,417 |
| Jul 28, 2025 | 1,507.00 | 1,507.00 | 1,487.00 | 1,507.00 | 1,507.00 | - | 67,477 |
| Jul 25, 2025 | 1,505.00 | 1,510.00 | 1,486.00 | 1,507.00 | 1,507.00 | 0.13% | 64,970 |
| Jul 24, 2025 | 1,515.00 | 1,515.00 | 1,494.00 | 1,505.00 | 1,505.00 | -0.92% | 19,777 |
| Jul 23, 2025 | 1,531.00 | 1,531.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.78% | 36,871 |
| Jul 22, 2025 | 1,531.00 | 1,531.00 | 1,509.00 | 1,531.00 | 1,531.00 | - | 8,796 |
| Jul 21, 2025 | 1,512.00 | 1,541.00 | 1,503.00 | 1,531.00 | 1,531.00 | 1.26% | 88,510 |
| Jul 18, 2025 | 1,517.00 | 1,553.00 | 1,500.00 | 1,512.00 | 1,512.00 | -2.01% | 77,266 |
| Jul 17, 2025 | 1,514.00 | 1,545.00 | 1,498.00 | 1,543.00 | 1,543.00 | 1.92% | 39,340 |
| Jul 16, 2025 | 1,530.00 | 1,531.00 | 1,500.00 | 1,514.00 | 1,514.00 | -1.05% | 22,793 |
| Jul 15, 2025 | 1,550.00 | 1,568.00 | 1,500.00 | 1,530.00 | 1,530.00 | -1.29% | 39,980 |
| Jul 14, 2025 | 1,500.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 3.33% | 119,846 |
| Jul 11, 2025 | 1,521.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.38% | 32,646 |
| Jul 10, 2025 | 1,497.00 | 1,541.00 | 1,485.00 | 1,521.00 | 1,521.00 | 1.60% | 49,805 |