PIM Korea Co., Ltd. (KOSDAQ:448900)
South Korea
· Delayed Price · Currency is KRW 65,100
-1,800 (-2.69%)
At close: Dec 5, 2025
PIM Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64,800.00 | 67,300.00 | 63,500.00 | 65,500.00 | - | -2.09% | 285,080 |
| 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 |
| Oct 1, 2025 | 20,200.00 | 25,950.00 | 19,470.00 | 25,950.00 | 25,950.00 | 29.94% | 4,288,541 |
| Sep 30, 2025 | 19,440.00 | 20,750.00 | 19,290.00 | 19,970.00 | 19,970.00 | 2.89% | 1,575,441 |
| Sep 29, 2025 | 17,200.00 | 21,200.00 | 17,180.00 | 19,410.00 | 19,410.00 | 15.74% | 5,239,370 |
| Sep 26, 2025 | 16,200.00 | 17,420.00 | 15,920.00 | 16,770.00 | 16,770.00 | 1.95% | 1,186,243 |
| Sep 25, 2025 | 17,000.00 | 17,390.00 | 16,340.00 | 16,450.00 | 16,450.00 | -3.24% | 737,923 |
| Sep 24, 2025 | 16,800.00 | 18,720.00 | 16,370.00 | 17,000.00 | 17,000.00 | 4.62% | 5,166,206 |
| Sep 23, 2025 | 14,170.00 | 18,320.00 | 14,030.00 | 16,250.00 | 16,250.00 | 14.68% | 6,881,233 |
| Sep 22, 2025 | 14,270.00 | 14,400.00 | 13,940.00 | 14,170.00 | 14,170.00 | 0.14% | 173,582 |