PIMS Inc. (KOSDAQ:347770)
South Korea
· Delayed Price · Currency is KRW 2,145.00
+242.00 (12.72%)
At close: Apr 29, 2026
PIMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,903.00 | 2,145.00 | 1,869.00 | 2,145.00 | 2,145.00 | 12.72% | 680,218 |
| Apr 28, 2026 | 1,760.00 | 1,935.00 | 1,743.00 | 1,903.00 | 1,903.00 | 6.73% | 334,156 |
| Apr 27, 2026 | 1,796.00 | 1,849.00 | 1,700.00 | 1,783.00 | 1,783.00 | -0.72% | 237,780 |
| Apr 24, 2026 | 1,802.00 | 1,849.00 | 1,781.00 | 1,796.00 | 1,796.00 | -0.33% | 91,766 |
| Apr 23, 2026 | 1,806.00 | 1,878.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.22% | 147,720 |
| Apr 22, 2026 | 1,878.00 | 1,878.00 | 1,749.00 | 1,806.00 | 1,806.00 | -1.63% | 196,859 |
| Apr 21, 2026 | 1,800.00 | 1,860.00 | 1,755.00 | 1,836.00 | 1,836.00 | 4.02% | 121,688 |
| Apr 20, 2026 | 1,900.00 | 1,900.00 | 1,760.00 | 1,765.00 | 1,765.00 | -4.13% | 197,138 |
| Apr 17, 2026 | 1,763.00 | 1,860.00 | 1,741.00 | 1,841.00 | 1,841.00 | 4.42% | 96,786 |
| Apr 16, 2026 | 1,763.00 | 1,855.00 | 1,740.00 | 1,763.00 | 1,763.00 | - | 146,508 |
| Apr 15, 2026 | 1,718.00 | 1,799.00 | 1,703.00 | 1,763.00 | 1,763.00 | 2.62% | 165,551 |
| Apr 14, 2026 | 1,713.00 | 1,759.00 | 1,671.00 | 1,718.00 | 1,718.00 | 0.76% | 75,627 |
| Apr 13, 2026 | 1,710.00 | 1,721.00 | 1,630.00 | 1,705.00 | 1,705.00 | 0.83% | 123,489 |
| Apr 10, 2026 | 1,612.00 | 1,727.00 | 1,592.00 | 1,691.00 | 1,691.00 | 4.90% | 148,680 |
| Apr 9, 2026 | 1,730.00 | 1,780.00 | 1,602.00 | 1,612.00 | 1,612.00 | -7.73% | 289,156 |
| Apr 8, 2026 | 1,620.00 | 1,900.00 | 1,620.00 | 1,747.00 | 1,747.00 | 8.98% | 500,938 |
| Apr 7, 2026 | 1,684.00 | 1,840.00 | 1,603.00 | 1,603.00 | 1,603.00 | -4.81% | 330,880 |
| Apr 6, 2026 | 1,720.00 | 1,769.00 | 1,633.00 | 1,684.00 | 1,684.00 | -3.16% | 150,409 |
| Apr 3, 2026 | 1,790.00 | 1,860.00 | 1,615.00 | 1,739.00 | 1,739.00 | -2.08% | 281,631 |
| Apr 2, 2026 | 1,903.00 | 1,936.00 | 1,757.00 | 1,776.00 | 1,776.00 | -6.67% | 187,645 |
| Apr 1, 2026 | 1,930.00 | 1,966.00 | 1,836.00 | 1,903.00 | 1,903.00 | 1.39% | 136,985 |
| Mar 31, 2026 | 1,890.00 | 1,945.00 | 1,830.00 | 1,877.00 | 1,877.00 | -0.69% | 89,407 |
| Mar 30, 2026 | 1,830.00 | 1,977.00 | 1,769.00 | 1,890.00 | 1,890.00 | 3.28% | 192,385 |
| Mar 27, 2026 | 1,880.00 | 1,880.00 | 1,766.00 | 1,830.00 | 1,830.00 | -3.94% | 161,929 |
| Mar 26, 2026 | 1,880.00 | 1,918.00 | 1,740.00 | 1,905.00 | 1,905.00 | 2.53% | 161,566 |
| Mar 25, 2026 | 1,849.00 | 1,939.00 | 1,700.00 | 1,858.00 | 1,858.00 | 2.65% | 204,183 |
| Mar 24, 2026 | 1,924.00 | 1,972.00 | 1,751.00 | 1,810.00 | 1,810.00 | -5.93% | 249,037 |
| Mar 23, 2026 | 1,868.00 | 2,050.00 | 1,831.00 | 1,924.00 | 1,924.00 | 2.94% | 607,542 |
| Mar 20, 2026 | 1,576.00 | 1,968.00 | 1,498.00 | 1,869.00 | 1,869.00 | 18.59% | 1,227,868 |
| Mar 19, 2026 | 1,570.00 | 1,750.00 | 1,461.00 | 1,576.00 | 1,576.00 | -0.57% | 1,259,574 |
| Mar 18, 2026 | 1,270.00 | 1,599.00 | 1,251.00 | 1,585.00 | 1,585.00 | 27.51% | 2,512,117 |
| Mar 17, 2026 | 1,187.00 | 1,336.00 | 1,187.00 | 1,243.00 | 1,243.00 | 4.72% | 502,417 |
| Mar 16, 2026 | 1,247.00 | 1,247.00 | 1,135.00 | 1,187.00 | 1,187.00 | -4.81% | 322,147 |
| Mar 13, 2026 | 1,129.00 | 1,262.00 | 1,115.00 | 1,247.00 | 1,247.00 | 9.48% | 509,519 |
| Mar 12, 2026 | 1,107.00 | 1,153.00 | 1,087.00 | 1,139.00 | 1,139.00 | 3.08% | 161,733 |
| Mar 11, 2026 | 1,110.00 | 1,155.00 | 1,071.00 | 1,105.00 | 1,105.00 | -1.78% | 312,046 |
| Mar 10, 2026 | 1,020.00 | 1,200.00 | 959.00 | 1,125.00 | 1,125.00 | 13.18% | 2,432,634 |
| 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 |