PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea
· Delayed Price · Currency is KRW 150,000
+26,100 (21.07%)
At close: Mar 6, 2026
PIM Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126,700.00 | 161,000.00 | 124,500.00 | 150,000.00 | 150,000.00 | 21.07% | 344,307 |
| Mar 5, 2026 | 121,900.00 | 130,500.00 | 113,300.00 | 123,900.00 | 123,900.00 | 22.07% | 178,622 |
| Mar 4, 2026 | 113,600.00 | 122,300.00 | 100,100.00 | 101,500.00 | 101,500.00 | -17.81% | 223,547 |
| Mar 3, 2026 | 121,000.00 | 134,300.00 | 121,000.00 | 123,500.00 | 123,500.00 | -2.53% | 126,081 |
| Feb 27, 2026 | 122,200.00 | 130,900.00 | 122,100.00 | 126,700.00 | 126,700.00 | 1.36% | 124,358 |
| Feb 26, 2026 | 103,800.00 | 135,700.00 | 101,500.00 | 125,000.00 | 125,000.00 | 17.92% | 470,332 |
| Feb 25, 2026 | 91,900.00 | 106,000.00 | 90,400.00 | 106,000.00 | 106,000.00 | 13.98% | 299,247 |
| Feb 24, 2026 | 78,300.00 | 94,500.00 | 77,500.00 | 93,000.00 | 93,000.00 | 15.96% | 398,025 |
| Feb 23, 2026 | 79,000.00 | 83,900.00 | 76,700.00 | 80,200.00 | 80,200.00 | 4.02% | 216,456 |
| Feb 20, 2026 | 79,000.00 | 80,800.00 | 76,900.00 | 77,100.00 | 77,100.00 | -3.87% | 69,416 |
| Feb 19, 2026 | 72,000.00 | 81,550.00 | 66,100.00 | 80,200.00 | 80,200.00 | 11.85% | 256,579 |
| Feb 13, 2026 | 73,100.00 | 74,000.00 | 69,900.00 | 71,700.00 | 71,700.00 | -5.66% | 120,714 |
| Feb 12, 2026 | 77,000.00 | 77,000.00 | 72,400.00 | 76,000.00 | 76,000.00 | 0.66% | 102,298 |
| Feb 11, 2026 | 74,300.00 | 76,200.00 | 71,000.00 | 75,500.00 | 75,500.00 | -0.26% | 143,201 |
| Feb 10, 2026 | 77,100.00 | 79,100.00 | 74,100.00 | 75,700.00 | 75,700.00 | 1.75% | 195,270 |
| Feb 9, 2026 | 66,800.00 | 77,600.00 | 66,000.00 | 74,400.00 | 74,400.00 | 19.61% | 455,659 |
| Feb 6, 2026 | 59,000.00 | 63,100.00 | 54,900.00 | 62,200.00 | 62,200.00 | 2.81% | 248,234 |
| Feb 5, 2026 | 62,900.00 | 63,300.00 | 60,200.00 | 60,500.00 | 60,500.00 | -5.47% | 68,953 |
| Feb 4, 2026 | 68,100.00 | 69,700.00 | 62,200.00 | 64,000.00 | 64,000.00 | -6.57% | 141,683 |
| Feb 3, 2026 | 66,700.00 | 69,700.00 | 66,200.00 | 68,500.00 | 68,500.00 | 5.38% | 69,733 |
| Feb 2, 2026 | 68,900.00 | 70,900.00 | 64,200.00 | 65,000.00 | 65,000.00 | -10.59% | 117,346 |
| Jan 30, 2026 | 75,900.00 | 78,800.00 | 72,100.00 | 72,700.00 | 72,700.00 | -0.41% | 125,811 |
| Jan 29, 2026 | 75,200.00 | 76,400.00 | 71,100.00 | 73,000.00 | 73,000.00 | -1.22% | 161,585 |
| Jan 28, 2026 | 71,600.00 | 77,800.00 | 70,100.00 | 73,900.00 | 73,900.00 | 5.12% | 259,974 |
| Jan 27, 2026 | 68,300.00 | 72,600.00 | 67,100.00 | 70,300.00 | 70,300.00 | 1.15% | 108,895 |
| Jan 26, 2026 | 66,500.00 | 71,800.00 | 66,300.00 | 69,500.00 | 69,500.00 | 0.87% | 139,732 |
| Jan 23, 2026 | 70,200.00 | 72,400.00 | 68,800.00 | 68,900.00 | 68,900.00 | -1.71% | 98,795 |
| Jan 22, 2026 | 79,700.00 | 80,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | -11.04% | 269,283 |
| Jan 21, 2026 | 72,300.00 | 80,400.00 | 72,200.00 | 78,800.00 | 78,800.00 | 2.07% | 255,864 |
| Jan 20, 2026 | 82,100.00 | 82,300.00 | 74,600.00 | 77,200.00 | 77,200.00 | -7.10% | 341,345 |
| Jan 19, 2026 | 77,400.00 | 84,600.00 | 75,700.00 | 83,100.00 | 83,100.00 | 2.59% | 471,450 |
| Jan 16, 2026 | 83,300.00 | 89,200.00 | 80,500.00 | 81,000.00 | 81,000.00 | -5.26% | 555,726 |
| Jan 15, 2026 | 62,700.00 | 85,500.00 | 62,300.00 | 85,500.00 | 85,500.00 | 29.94% | 1,692,759 |
| Jan 14, 2026 | 77,800.00 | 80,300.00 | 65,800.00 | 65,800.00 | 65,800.00 | -10.72% | 488,086 |
| Jan 13, 2026 | 77,900.00 | 81,500.00 | 73,500.00 | 73,700.00 | 73,700.00 | 1.66% | 342,970 |
| Jan 12, 2026 | 67,500.00 | 78,500.00 | 66,800.00 | 72,500.00 | 72,500.00 | 13.46% | 588,631 |
| Jan 9, 2026 | 60,700.00 | 66,700.00 | 57,700.00 | 63,900.00 | 63,900.00 | 9.23% | 556,378 |
| Jan 8, 2026 | 57,100.00 | 62,500.00 | 53,500.00 | 58,500.00 | 58,500.00 | 7.73% | 586,604 |
| Jan 7, 2026 | 52,700.00 | 57,000.00 | 47,450.00 | 54,300.00 | 54,300.00 | 4.42% | 492,065 |
| Jan 6, 2026 | 54,600.00 | 58,700.00 | 50,500.00 | 52,000.00 | 52,000.00 | 1.56% | 410,145 |
| Jan 5, 2026 | 53,800.00 | 55,300.00 | 49,500.00 | 51,200.00 | 51,200.00 | -0.78% | 315,918 |
| Jan 2, 2026 | 44,600.00 | 51,600.00 | 44,600.00 | 51,600.00 | 51,600.00 | 17.81% | 500,923 |
| Dec 30, 2025 | 46,550.00 | 46,550.00 | 42,850.00 | 43,800.00 | 43,800.00 | -5.60% | 355,165 |
| Dec 29, 2025 | 46,450.00 | 48,300.00 | 44,500.00 | 46,400.00 | 46,400.00 | -0.43% | 395,827 |
| Dec 26, 2025 | 47,500.00 | 48,650.00 | 45,700.00 | 46,600.00 | 46,600.00 | -1.27% | 258,235 |
| Dec 24, 2025 | 47,300.00 | 51,100.00 | 46,400.00 | 47,200.00 | 47,200.00 | -1.05% | 325,957 |
| Dec 23, 2025 | 50,600.00 | 51,900.00 | 47,250.00 | 47,700.00 | 47,700.00 | -5.73% | 368,073 |
| Dec 22, 2025 | 50,000.00 | 52,700.00 | 48,200.00 | 50,600.00 | 50,600.00 | 1.61% | 418,017 |
| Dec 19, 2025 | 53,800.00 | 54,100.00 | 49,050.00 | 49,800.00 | 49,800.00 | -5.14% | 560,778 |
| Dec 18, 2025 | 55,100.00 | 58,300.00 | 50,800.00 | 52,500.00 | 52,500.00 | -8.22% | 539,345 |
| Dec 17, 2025 | 61,900.00 | 65,100.00 | 57,100.00 | 57,200.00 | 57,200.00 | -2.39% | 568,505 |
| Dec 16, 2025 | 61,400.00 | 61,400.00 | 55,400.00 | 58,600.00 | 58,600.00 | -4.40% | 281,876 |
| Dec 15, 2025 | 58,800.00 | 64,000.00 | 58,400.00 | 61,300.00 | 61,300.00 | 1.32% | 425,390 |
| Dec 12, 2025 | 57,000.00 | 62,100.00 | 54,800.00 | 60,500.00 | 60,500.00 | 6.51% | 596,714 |
| Dec 11, 2025 | 57,300.00 | 58,000.00 | 53,100.00 | 56,800.00 | 56,800.00 | -1.73% | 674,753 |
| Dec 10, 2025 | 60,000.00 | 61,300.00 | 57,200.00 | 57,800.00 | 57,800.00 | -4.93% | 306,644 |
| Dec 9, 2025 | 60,300.00 | 62,700.00 | 59,000.00 | 60,800.00 | 60,800.00 | 0.83% | 283,021 |
| Dec 8, 2025 | 65,100.00 | 66,200.00 | 60,000.00 | 60,300.00 | 60,300.00 | -7.37% | 445,952 |
| Dec 5, 2025 | 64,800.00 | 67,300.00 | 63,500.00 | 65,100.00 | 65,100.00 | -2.69% | 367,197 |
| Dec 4, 2025 | 64,800.00 | 74,500.00 | 62,800.00 | 66,900.00 | 66,900.00 | 6.87% | 1,161,149 |
| Dec 3, 2025 | 61,000.00 | 64,800.00 | 57,600.00 | 62,600.00 | 62,600.00 | -2.19% | 666,532 |
| Dec 2, 2025 | 62,500.00 | 68,700.00 | 60,800.00 | 64,000.00 | 64,000.00 | 6.67% | 940,833 |
| Dec 1, 2025 | 54,400.00 | 61,800.00 | 52,700.00 | 60,000.00 | 60,000.00 | 12.57% | 1,129,535 |
| Nov 28, 2025 | 45,200.00 | 56,600.00 | 44,600.00 | 53,300.00 | 53,300.00 | 20.72% | 2,079,734 |
| Nov 27, 2025 | 42,000.00 | 49,250.00 | 40,800.00 | 44,150.00 | 44,150.00 | 5.12% | 1,038,489 |
| Nov 26, 2025 | 41,400.00 | 43,800.00 | 38,550.00 | 42,000.00 | 42,000.00 | 4.61% | 746,836 |
| Nov 25, 2025 | 44,000.00 | 45,150.00 | 39,500.00 | 40,150.00 | 40,150.00 | -8.75% | 802,921 |
| Nov 24, 2025 | 48,250.00 | 49,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | -8.24% | 651,478 |
| Nov 21, 2025 | 39,000.00 | 51,800.00 | 38,150.00 | 47,950.00 | 47,950.00 | 18.10% | 2,791,756 |
| Nov 20, 2025 | 36,900.00 | 42,700.00 | 36,650.00 | 40,600.00 | 40,600.00 | 11.08% | 1,054,968 |
| Nov 19, 2025 | 39,000.00 | 43,750.00 | 36,250.00 | 36,550.00 | 36,550.00 | -3.31% | 1,060,805 |
| Nov 18, 2025 | 36,000.00 | 37,800.00 | 35,200.00 | 37,800.00 | 37,800.00 | 2.72% | 275,107 |
| Nov 17, 2025 | 35,850.00 | 37,400.00 | 33,850.00 | 36,800.00 | 36,800.00 | 7.92% | 196,442 |
| Nov 14, 2025 | 33,500.00 | 36,300.00 | 31,500.00 | 34,100.00 | 34,100.00 | -1.87% | 215,632 |
| Nov 13, 2025 | 33,850.00 | 35,850.00 | 31,850.00 | 34,750.00 | 34,750.00 | 5.30% | 243,293 |
| Nov 12, 2025 | 31,450.00 | 33,700.00 | 30,400.00 | 33,000.00 | 33,000.00 | 4.76% | 142,875 |
| Nov 11, 2025 | 32,850.00 | 33,500.00 | 31,250.00 | 31,500.00 | 31,500.00 | -4.11% | 168,668 |
| Nov 10, 2025 | 31,850.00 | 34,100.00 | 30,550.00 | 32,850.00 | 32,850.00 | 3.30% | 202,120 |
| Nov 7, 2025 | 29,050.00 | 33,300.00 | 28,850.00 | 31,800.00 | 31,800.00 | 5.82% | 439,484 |
| Nov 6, 2025 | 33,600.00 | 33,700.00 | 29,600.00 | 30,050.00 | 30,050.00 | -7.54% | 330,907 |
| Nov 5, 2025 | 35,200.00 | 35,200.00 | 31,100.00 | 32,500.00 | 32,500.00 | -11.92% | 510,499 |
| Nov 4, 2025 | 36,450.00 | 37,800.00 | 35,300.00 | 36,900.00 | 36,900.00 | -3.53% | 453,242 |
| Nov 3, 2025 | 37,300.00 | 43,800.00 | 33,650.00 | 38,250.00 | 38,250.00 | 10.23% | 5,070,432 |
| Oct 31, 2025 | 27,650.00 | 34,700.00 | 27,650.00 | 34,700.00 | 34,700.00 | 29.96% | 2,742,822 |
| Oct 30, 2025 | 29,100.00 | 29,150.00 | 26,300.00 | 26,700.00 | 26,700.00 | -7.29% | 448,745 |
| Oct 29, 2025 | 28,500.00 | 28,900.00 | 27,050.00 | 28,800.00 | 28,800.00 | - | 340,671 |
| Oct 28, 2025 | 29,100.00 | 29,600.00 | 27,800.00 | 28,800.00 | 28,800.00 | 0.17% | 288,362 |
| Oct 27, 2025 | 27,700.00 | 28,950.00 | 26,400.00 | 28,750.00 | 28,750.00 | 3.79% | 420,129 |
| Oct 24, 2025 | 26,500.00 | 27,850.00 | 25,450.00 | 27,700.00 | 27,700.00 | 6.74% | 475,517 |
| Oct 23, 2025 | 24,600.00 | 26,300.00 | 24,000.00 | 25,950.00 | 25,950.00 | 3.80% | 341,576 |
| Oct 22, 2025 | 23,400.00 | 25,150.00 | 22,150.00 | 25,000.00 | 25,000.00 | 8.46% | 384,076 |
| Oct 21, 2025 | 24,650.00 | 24,650.00 | 22,950.00 | 23,050.00 | 23,050.00 | -4.55% | 242,201 |
| Oct 20, 2025 | 22,100.00 | 24,650.00 | 21,800.00 | 24,150.00 | 24,150.00 | 9.77% | 447,293 |
| Oct 17, 2025 | 22,800.00 | 23,750.00 | 21,150.00 | 22,000.00 | 22,000.00 | -7.17% | 373,196 |
| Oct 16, 2025 | 24,050.00 | 24,200.00 | 21,900.00 | 23,700.00 | 23,700.00 | -2.07% | 411,298 |
| Oct 15, 2025 | 22,250.00 | 24,450.00 | 22,250.00 | 24,200.00 | 24,200.00 | 9.26% | 622,535 |
| Oct 14, 2025 | 24,850.00 | 25,300.00 | 21,400.00 | 22,150.00 | 22,150.00 | -9.78% | 966,179 |
| Oct 13, 2025 | 26,150.00 | 26,150.00 | 24,000.00 | 24,550.00 | 24,550.00 | -11.21% | 805,724 |
| Oct 10, 2025 | 25,900.00 | 29,250.00 | 25,500.00 | 27,650.00 | 27,650.00 | 4.34% | 2,407,290 |
| Oct 2, 2025 | 28,000.00 | 31,250.00 | 25,350.00 | 26,500.00 | 26,500.00 | 2.12% | 4,814,262 |