See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.64▲ 2.56%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,880.002,935.002,880.002,910.002,786.9020,291
2024-07-252,940.002,940.002,880.002,910.002,786.9033,189
2024-07-242,990.003,005.002,960.002,960.002,834.7817,543
2024-07-233,005.003,020.002,985.002,990.002,863.5111,280
2024-07-223,005.003,040.002,945.003,020.002,892.2424,158
2024-07-193,005.003,010.002,970.003,005.002,877.8832,902
2024-07-182,990.003,045.002,965.003,005.002,877.8816,574
2024-07-173,055.003,075.002,995.003,025.002,897.0331,414
2024-07-163,040.003,090.003,015.003,055.002,925.7627,102
2024-07-153,010.003,040.002,985.003,040.002,911.4019,943
2024-07-122,995.003,030.002,985.003,015.002,887.4612,867
2024-07-113,030.003,030.003,000.003,005.002,877.8811,242
2024-07-103,005.003,025.002,985.003,015.002,887.4613,795
2024-07-093,005.003,020.002,980.002,990.002,863.5122,845
2024-07-082,985.003,020.002,950.002,990.002,863.5131,982
2024-07-052,930.002,985.002,915.002,985.002,858.7238,796
2024-07-043,040.003,290.002,960.002,960.002,834.78238,065
2024-07-033,065.003,080.003,030.003,070.002,940.1343,128
2024-07-023,075.003,095.003,030.003,095.002,964.0761,259
2024-07-013,060.003,115.003,050.003,095.002,964.0729,845
2024-06-283,100.003,135.003,070.003,090.002,959.2816,556
2024-06-273,120.003,140.003,055.003,100.002,968.8631,214
2024-06-263,150.003,150.003,060.003,120.002,988.0149,368
2024-06-253,065.003,155.003,040.003,150.003,016.7424,521
2024-06-243,130.003,145.003,040.003,065.002,935.3434,902
2024-06-213,145.003,175.003,140.003,145.003,011.9618,685
2024-06-203,140.003,185.003,135.003,160.003,026.3219,060
2024-06-193,150.003,180.003,130.003,150.003,016.7426,193
2024-06-183,165.003,185.003,130.003,150.003,016.7441,128
2024-06-173,190.003,210.003,155.003,155.003,021.5336,162
2024-06-143,230.003,240.003,185.003,190.003,055.0517,261
2024-06-133,200.003,240.003,200.003,225.003,088.5721,321
2024-06-123,235.003,235.003,200.003,220.003,083.7819,712
2024-06-113,230.003,240.003,205.003,235.003,098.159,806
2024-06-103,180.003,270.003,180.003,230.003,093.3644,009
2024-06-073,175.003,215.003,160.003,210.003,074.2158,069
2024-06-053,210.003,210.003,135.003,185.003,050.2660,141
2024-06-043,230.003,235.003,175.003,210.003,074.2162,161
2024-06-033,195.003,230.003,170.003,210.003,074.2161,300
2024-05-313,145.003,210.003,140.003,210.003,074.2114,368
2024-05-303,190.003,220.003,170.003,175.003,040.6947,042
2024-05-293,275.003,275.003,170.003,220.003,083.7832,152
2024-05-283,240.003,280.003,235.003,275.003,136.4615,235
2024-05-273,260.003,270.003,210.003,245.003,107.7334,984
2024-05-243,280.003,300.003,245.003,260.003,122.0945,812
2024-05-233,330.003,330.003,280.003,305.003,165.1917,865
2024-05-223,335.003,360.003,315.003,320.003,179.5522,299
2024-05-213,340.003,355.003,300.003,340.003,198.7126,528
2024-05-203,380.003,380.003,310.003,340.003,198.7143,114
2024-05-173,350.003,350.003,310.003,330.003,189.1320,855
2024-05-163,340.003,355.003,305.003,325.003,184.3434,164
2024-05-143,325.003,355.003,305.003,340.003,198.7144,425
2024-05-133,350.003,350.003,300.003,335.003,193.9230,593
2024-05-103,380.003,380.003,325.003,330.003,189.1335,652
2024-05-093,365.003,415.003,355.003,380.003,237.0143,624
2024-05-083,350.003,385.003,330.003,385.003,241.8034,514
2024-05-073,400.003,410.003,350.003,350.003,208.2857,820
2024-05-033,295.003,405.003,295.003,400.003,256.1770,151
2024-05-023,265.003,325.003,265.003,315.003,174.7646,282
2024-04-303,280.003,325.003,280.003,285.003,146.0329,182
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2775.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.