PIM KOREA Co., Ltd. 448900
KRX · South Korea · Producer Manufacturing
KRW 54,900.00+2,900.00 (+5.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 54,900.00 | +5.58% | KRW 52,500.00 | KRW 55,000.00 | KRW 51,100.00 | 48.75K |
| 2026-09-30 | KRW 52,000.00 | 0.00% | KRW 51,400.00 | KRW 53,300.00 | KRW 51,400.00 | 18.75K |
| 2026-09-29 | KRW 52,000.00 | -1.52% | KRW 53,800.00 | KRW 53,800.00 | KRW 50,500.00 | 37.10K |
| 2026-09-28 | KRW 52,800.00 | -3.12% | KRW 53,900.00 | KRW 54,900.00 | KRW 52,300.00 | 28.09K |
| 2026-09-23 | KRW 54,500.00 | -2.33% | KRW 58,000.00 | KRW 58,100.00 | KRW 53,800.00 | 62.25K |
| 2026-09-22 | KRW 55,800.00 | -1.41% | KRW 58,200.00 | KRW 58,200.00 | KRW 55,200.00 | 55.66K |
| 2026-09-21 | KRW 56,600.00 | -0.18% | KRW 56,000.00 | KRW 58,100.00 | KRW 54,600.00 | 63.67K |
| 2026-09-18 | KRW 56,700.00 | +8.62% | KRW 53,400.00 | KRW 58,450.00 | KRW 52,800.00 | 117.95K |
| 2026-09-17 | KRW 52,200.00 | +0.77% | KRW 51,300.00 | KRW 53,700.00 | KRW 50,600.00 | 40.32K |
| 2026-09-16 | KRW 51,800.00 | -3.90% | KRW 53,200.00 | KRW 54,700.00 | KRW 50,800.00 | 65.99K |
| 2026-09-15 | KRW 53,900.00 | +12.17% | KRW 47,950.00 | KRW 56,100.00 | KRW 47,950.00 | 189.38K |
| 2026-09-14 | KRW 48,050.00 | -5.97% | KRW 49,550.00 | KRW 49,800.00 | KRW 48,050.00 | 45.56K |
| 2026-09-11 | KRW 51,100.00 | -0.39% | KRW 49,500.00 | KRW 52,000.00 | KRW 49,300.00 | 58.38K |
| 2026-09-10 | KRW 51,300.00 | +0.98% | KRW 52,000.00 | KRW 52,300.00 | KRW 50,600.00 | 53.11K |
| 2026-09-09 | KRW 50,800.00 | +2.73% | KRW 49,250.00 | KRW 51,900.00 | KRW 49,250.00 | 43.83K |
| 2026-09-08 | KRW 49,450.00 | -0.20% | KRW 50,000.00 | KRW 52,500.00 | KRW 49,200.00 | 67.70K |
| 2026-09-07 | KRW 49,550.00 | -1.29% | KRW 51,100.00 | KRW 53,500.00 | KRW 48,750.00 | 102.46K |
| 2026-09-04 | KRW 50,200.00 | +10.21% | KRW 46,900.00 | KRW 51,200.00 | KRW 46,600.00 | 114.47K |
| 2026-09-03 | KRW 45,550.00 | -1.30% | KRW 46,400.00 | KRW 46,700.00 | KRW 44,500.00 | 38.67K |
| 2026-09-02 | KRW 46,150.00 | -7.52% | KRW 47,200.00 | KRW 47,900.00 | KRW 45,150.00 | 86.87K |
| 2026-09-01 | KRW 49,900.00 | -1.38% | KRW 51,100.00 | KRW 52,200.00 | KRW 48,750.00 | 44.18K |
| 2026-08-31 | KRW 50,600.00 | +6.53% | KRW 47,500.00 | KRW 50,600.00 | KRW 45,300.00 | 89.89K |
| 2026-08-28 | KRW 47,500.00 | -1.14% | KRW 48,450.00 | KRW 48,800.00 | KRW 47,050.00 | 74.15K |
| 2026-08-27 | KRW 48,050.00 | -5.04% | KRW 51,000.00 | KRW 51,500.00 | KRW 47,800.00 | 136.91K |
| 2026-08-26 | KRW 50,600.00 | -1.17% | KRW 51,200.00 | KRW 52,700.00 | KRW 49,700.00 | 44.06K |
| 2026-08-25 | KRW 51,200.00 | +1.19% | KRW 52,800.00 | KRW 53,900.00 | KRW 48,300.00 | 60.73K |
| 2026-08-24 | KRW 50,600.00 | -3.98% | KRW 52,900.00 | KRW 54,500.00 | KRW 50,000.00 | 74.22K |
| 2026-08-21 | KRW 52,700.00 | -8.98% | KRW 56,200.00 | KRW 57,200.00 | KRW 52,000.00 | 107.64K |
| 2026-08-20 | KRW 57,900.00 | -1.19% | KRW 59,600.00 | KRW 60,400.00 | KRW 57,000.00 | 63.83K |
| 2026-08-19 | KRW 58,600.00 | -3.93% | KRW 58,500.00 | KRW 63,200.00 | KRW 57,000.00 | 84.21K |
| 2026-08-18 | KRW 61,000.00 | -15.98% | KRW 69,700.00 | KRW 69,800.00 | KRW 59,200.00 | 196.91K |
| 2026-08-14 | KRW 72,600.00 | +15.24% | KRW 64,200.00 | KRW 74,700.00 | KRW 63,500.00 | 266.75K |
| 2026-08-13 | KRW 63,000.00 | -3.52% | KRW 65,500.00 | KRW 66,600.00 | KRW 62,800.00 | 68.90K |
| 2026-08-12 | KRW 65,300.00 | 0.00% | KRW 64,900.00 | KRW 66,400.00 | KRW 61,400.00 | 100.21K |
| 2026-08-11 | KRW 65,300.00 | -6.98% | KRW 67,600.00 | KRW 68,700.00 | KRW 65,000.00 | 57.36K |
| 2026-08-10 | KRW 70,200.00 | +9.35% | KRW 63,600.00 | KRW 70,600.00 | KRW 61,400.00 | 100.17K |
| 2026-08-07 | KRW 64,200.00 | -3.17% | KRW 66,400.00 | KRW 67,100.00 | KRW 62,500.00 | 64.29K |
| 2026-08-06 | KRW 66,300.00 | +1.69% | KRW 68,600.00 | KRW 70,200.00 | KRW 63,200.00 | 137.18K |
| 2026-08-05 | KRW 65,200.00 | +2.68% | KRW 62,600.00 | KRW 66,900.00 | KRW 61,100.00 | 88.25K |
| 2026-08-04 | KRW 63,500.00 | +5.48% | KRW 59,700.00 | KRW 64,000.00 | KRW 57,200.00 | 154.51K |
| 2026-08-03 | KRW 60,200.00 | +17.35% | KRW 53,300.00 | KRW 64,050.00 | KRW 51,200.00 | 298.37K |
| 2026-07-31 | KRW 51,300.00 | +16.59% | KRW 46,950.00 | KRW 52,900.00 | KRW 46,000.00 | 122.43K |
| 2026-07-30 | KRW 44,000.00 | -21.15% | KRW 55,800.00 | KRW 56,600.00 | KRW 43,750.00 | 178.40K |
| 2026-07-29 | KRW 55,800.00 | +8.77% | KRW 54,100.00 | KRW 57,400.00 | KRW 50,500.00 | 309.41K |
| 2026-07-28 | KRW 51,300.00 | -3.21% | KRW 53,800.00 | KRW 55,700.00 | KRW 50,200.00 | 172.27K |
| 2026-07-27 | KRW 53,000.00 | +14.35% | KRW 48,000.00 | KRW 56,300.00 | KRW 47,250.00 | 155.30K |
| 2026-07-24 | KRW 46,350.00 | -11.71% | KRW 51,400.00 | KRW 51,400.00 | KRW 46,350.00 | 71.82K |
| 2026-07-23 | KRW 52,500.00 | +4.79% | KRW 53,400.00 | KRW 53,500.00 | KRW 48,200.00 | 133.78K |
| 2026-07-22 | KRW 50,100.00 | +16.78% | KRW 48,000.00 | KRW 53,450.00 | KRW 47,100.00 | 197.69K |
| 2026-07-21 | KRW 42,900.00 | +7.12% | KRW 39,650.00 | KRW 44,600.00 | KRW 38,550.00 | 55.27K |
| 2026-07-20 | KRW 40,050.00 | -7.72% | KRW 40,000.00 | KRW 42,100.00 | KRW 39,550.00 | 37.95K |
| 2026-07-16 | KRW 43,400.00 | -12.32% | KRW 48,000.00 | KRW 48,000.00 | KRW 43,000.00 | 46.93K |
| 2026-07-15 | KRW 49,500.00 | +4.87% | KRW 49,400.00 | KRW 50,700.00 | KRW 48,450.00 | 31.20K |
| 2026-07-14 | KRW 47,200.00 | -1.36% | KRW 49,150.00 | KRW 49,650.00 | KRW 44,250.00 | 49.09K |
| 2026-07-13 | KRW 47,850.00 | -6.54% | KRW 55,400.00 | KRW 56,800.00 | KRW 47,400.00 | 78.03K |
| 2026-07-10 | KRW 51,200.00 | +11.30% | KRW 46,100.00 | KRW 52,800.00 | KRW 46,100.00 | 50.71K |
| 2026-07-09 | KRW 46,000.00 | +1.43% | KRW 43,900.00 | KRW 48,400.00 | KRW 43,900.00 | 50.82K |
| 2026-07-08 | KRW 45,350.00 | -9.66% | KRW 47,350.00 | KRW 49,800.00 | KRW 44,500.00 | 63.47K |
| 2026-07-07 | KRW 50,200.00 | -6.34% | KRW 54,000.00 | KRW 54,900.00 | KRW 48,350.00 | 51.63K |
| 2026-07-06 | KRW 53,600.00 | +1.52% | KRW 52,300.00 | KRW 53,600.00 | KRW 50,500.00 | 40.00K |
| 2026-07-03 | KRW 52,800.00 | +1.15% | KRW 52,000.00 | KRW 52,900.00 | KRW 48,000.00 | 54.52K |
| 2026-07-02 | KRW 52,200.00 | -8.42% | KRW 55,000.00 | KRW 55,400.00 | KRW 51,700.00 | 52.73K |
| 2026-07-01 | KRW 57,000.00 | -2.23% | KRW 58,000.00 | KRW 60,000.00 | KRW 55,900.00 | 63.71K |
| 2026-06-30 | KRW 58,300.00 | -0.34% | KRW 58,400.00 | KRW 60,200.00 | KRW 55,500.00 | 50.67K |
| 2026-06-29 | KRW 58,500.00 | +11.43% | KRW 51,300.00 | KRW 59,200.00 | KRW 51,300.00 | 61.42K |
| 2026-06-26 | KRW 52,500.00 | -8.54% | KRW 54,900.00 | KRW 56,800.00 | KRW 50,400.00 | 94.88K |
| 2026-06-25 | KRW 57,400.00 | -2.88% | KRW 59,600.00 | KRW 62,000.00 | KRW 55,600.00 | 84.93K |
| 2026-06-24 | KRW 59,100.00 | 0.00% | KRW 60,500.00 | KRW 61,500.00 | KRW 57,000.00 | 111.08K |
| 2026-06-23 | KRW 59,100.00 | -15.93% | KRW 68,500.00 | KRW 70,700.00 | KRW 58,900.00 | 177.34K |
| 2026-06-22 | KRW 70,300.00 | -6.89% | KRW 73,500.00 | KRW 74,500.00 | KRW 68,800.00 | 67.08K |
| 2026-06-19 | KRW 75,500.00 | -2.33% | KRW 79,700.00 | KRW 81,700.00 | KRW 73,600.00 | 92.67K |
| 2026-06-18 | KRW 77,300.00 | -7.87% | KRW 84,200.00 | KRW 84,500.00 | KRW 76,800.00 | 64.80K |
| 2026-06-17 | KRW 83,900.00 | -5.20% | KRW 85,600.00 | KRW 86,100.00 | KRW 82,500.00 | 60.49K |
| 2026-06-16 | KRW 88,500.00 | +6.12% | KRW 85,900.00 | KRW 92,000.00 | KRW 81,500.00 | 89.45K |
| 2026-06-15 | KRW 83,400.00 | -1.65% | KRW 89,400.00 | KRW 89,400.00 | KRW 82,500.00 | 58.32K |
| 2026-06-12 | KRW 84,800.00 | +9.42% | KRW 81,100.00 | KRW 93,150.00 | KRW 78,400.00 | 218.05K |
| 2026-06-11 | KRW 77,500.00 | -1.27% | KRW 76,500.00 | KRW 78,400.00 | KRW 71,500.00 | 112.11K |
| 2026-06-10 | KRW 78,500.00 | +8.28% | KRW 75,500.00 | KRW 86,000.00 | KRW 73,800.00 | 30 |
| 2026-06-09 | KRW 72,500.00 | +5.38% | KRW 72,400.00 | KRW 73,200.00 | KRW 66,800.00 | 86.10K |
| 2026-06-08 | KRW 68,800.00 | -13.78% | KRW 71,000.00 | KRW 74,500.00 | KRW 68,100.00 | 120.31K |
| 2026-06-05 | KRW 79,800.00 | -11.92% | KRW 86,700.00 | KRW 87,800.00 | KRW 78,500.00 | 121.07K |
| 2026-06-04 | KRW 90,600.00 | -5.13% | KRW 91,500.00 | KRW 94,000.00 | KRW 87,300.00 | 80.71K |
| 2026-06-02 | KRW 95,500.00 | +1.70% | KRW 95,600.00 | KRW 100,000.00 | KRW 87,500.00 | 125.00K |
| 2026-06-01 | KRW 93,900.00 | -8.03% | KRW 106,100.00 | KRW 110,000.00 | KRW 93,700.00 | 229.41K |
| 2026-05-29 | KRW 102,100.00 | +3.13% | KRW 100,700.00 | KRW 113,100.00 | KRW 98,500.00 | 241.63K |
| 2026-05-28 | KRW 99,000.00 | -3.79% | KRW 107,300.00 | KRW 111,000.00 | KRW 93,400.00 | 141.99K |
| 2026-05-27 | KRW 102,900.00 | -4.81% | KRW 105,200.00 | KRW 111,100.00 | KRW 101,200.00 | 133.43K |
| 2026-05-26 | KRW 108,100.00 | +1.31% | KRW 107,300.00 | KRW 113,100.00 | KRW 106,000.00 | 144.94K |
| 2026-05-22 | KRW 106,700.00 | +8.88% | KRW 98,100.00 | KRW 107,900.00 | KRW 91,000.00 | 196.17K |
| 2026-05-21 | KRW 98,000.00 | +24.84% | KRW 82,300.00 | KRW 100,900.00 | KRW 82,200.00 | 324.70K |