PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea
· Delayed Price · Currency is KRW 97,700
-2,200 (-2.20%)
At close: Apr 28, 2026
PIM Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101,000.00 | 101,100.00 | 96,100.00 | 97,700.00 | 97,700.00 | -2.20% | 125,081 |
| Apr 27, 2026 | 95,200.00 | 102,300.00 | 95,000.00 | 99,900.00 | 99,900.00 | 8.94% | 283,957 |
| Apr 24, 2026 | 92,500.00 | 94,800.00 | 88,600.00 | 91,700.00 | 91,700.00 | 1.44% | 122,269 |
| Apr 23, 2026 | 100,800.00 | 100,800.00 | 89,000.00 | 90,400.00 | 90,400.00 | -9.42% | 221,494 |
| Apr 22, 2026 | 103,800.00 | 106,800.00 | 94,000.00 | 99,800.00 | 99,800.00 | -6.55% | 200,872 |
| Apr 21, 2026 | 112,600.00 | 113,500.00 | 104,100.00 | 106,800.00 | 106,800.00 | -2.55% | 228,802 |
| Apr 20, 2026 | 106,600.00 | 115,400.00 | 103,600.00 | 109,600.00 | 109,600.00 | 2.33% | 155,838 |
| Apr 17, 2026 | 111,700.00 | 112,300.00 | 102,500.00 | 107,100.00 | 107,100.00 | 2.98% | 181,994 |
| Apr 16, 2026 | 96,500.00 | 107,300.00 | 95,900.00 | 104,000.00 | 104,000.00 | 11.47% | 317,819 |
| Apr 15, 2026 | 96,800.00 | 96,900.00 | 87,200.00 | 93,300.00 | 93,300.00 | 2.53% | 168,069 |
| Apr 14, 2026 | 84,000.00 | 94,000.00 | 82,800.00 | 91,000.00 | 91,000.00 | 11.66% | 179,249 |
| Apr 13, 2026 | 83,500.00 | 84,000.00 | 80,100.00 | 81,500.00 | 81,500.00 | -7.07% | 139,037 |
| Apr 10, 2026 | 88,800.00 | 91,700.00 | 83,000.00 | 87,700.00 | 87,700.00 | 0.34% | 131,189 |
| Apr 9, 2026 | 96,100.00 | 96,700.00 | 86,800.00 | 87,400.00 | 87,400.00 | -6.02% | 100,227 |
| Apr 8, 2026 | 91,400.00 | 95,500.00 | 89,500.00 | 93,000.00 | 93,000.00 | 8.27% | 164,953 |
| Apr 7, 2026 | 88,800.00 | 89,900.00 | 84,000.00 | 85,900.00 | 85,900.00 | -3.27% | 110,854 |
| Apr 6, 2026 | 99,000.00 | 100,300.00 | 84,200.00 | 88,800.00 | 88,800.00 | -12.94% | 332,984 |
| Apr 3, 2026 | 115,500.00 | 116,700.00 | 101,000.00 | 102,000.00 | 102,000.00 | -7.86% | 176,448 |
| Apr 2, 2026 | 120,100.00 | 124,500.00 | 108,000.00 | 110,700.00 | 110,700.00 | -2.55% | 115,944 |
| Apr 1, 2026 | 114,900.00 | 116,000.00 | 110,100.00 | 113,600.00 | 113,600.00 | 5.67% | 91,719 |
| Mar 31, 2026 | 106,800.00 | 115,000.00 | 102,500.00 | 107,500.00 | 107,500.00 | 0.94% | 137,917 |
| Mar 30, 2026 | 114,500.00 | 114,700.00 | 104,000.00 | 106,500.00 | 106,500.00 | -11.98% | 85,099 |
| Mar 27, 2026 | 117,800.00 | 123,500.00 | 115,500.00 | 121,000.00 | 121,000.00 | -2.81% | 81,501 |
| Mar 26, 2026 | 124,900.00 | 131,500.00 | 121,200.00 | 124,500.00 | 124,500.00 | 2.13% | 150,356 |
| Mar 25, 2026 | 111,500.00 | 126,600.00 | 107,400.00 | 121,900.00 | 121,900.00 | 16.10% | 240,693 |
| Mar 24, 2026 | 103,000.00 | 110,000.00 | 95,600.00 | 105,000.00 | 105,000.00 | 7.36% | 175,539 |
| Mar 23, 2026 | 112,800.00 | 115,300.00 | 97,800.00 | 97,800.00 | 97,800.00 | -18.97% | 169,234 |
| Mar 20, 2026 | 118,500.00 | 122,200.00 | 112,100.00 | 120,700.00 | 120,700.00 | 1.86% | 158,213 |
| Mar 19, 2026 | 106,500.00 | 119,700.00 | 105,000.00 | 118,500.00 | 118,500.00 | 8.32% | 271,243 |
| Mar 18, 2026 | 113,400.00 | 113,600.00 | 103,500.00 | 109,400.00 | 109,400.00 | -1.44% | 243,062 |
| Mar 17, 2026 | 116,200.00 | 121,200.00 | 109,800.00 | 111,000.00 | 111,000.00 | -1.33% | 282,746 |
| Mar 16, 2026 | 119,300.00 | 120,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | -6.25% | 261,450 |
| Mar 13, 2026 | 125,100.00 | 133,300.00 | 116,600.00 | 120,000.00 | 120,000.00 | -6.76% | 408,596 |
| Mar 12, 2026 | 137,000.00 | 149,700.00 | 121,600.00 | 128,700.00 | 128,700.00 | -6.06% | 451,619 |
| Mar 11, 2026 | 167,000.00 | 178,400.00 | 130,500.00 | 137,000.00 | 137,000.00 | -19.36% | 647,542 |
| Mar 10, 2026 | 155,000.00 | 172,900.00 | 150,400.00 | 169,900.00 | 169,900.00 | 25.85% | 413,732 |
| Mar 9, 2026 | 140,000.00 | 141,900.00 | 126,300.00 | 135,000.00 | 135,000.00 | -10.00% | 190,787 |
| 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 |