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%WTI99.76▲ 2.69%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,255.003,315.003,240.003,285.003,146.0357,102
2024-04-263,285.003,305.003,265.003,265.003,126.8820,921
2024-04-253,285.003,290.003,245.003,285.003,146.0354,268
2024-04-243,275.003,300.003,265.003,285.003,146.0341,273
2024-04-233,265.003,290.003,240.003,275.003,136.4654,065
2024-04-223,180.003,325.003,180.003,270.003,131.6793,605
2024-04-193,195.003,235.003,140.003,205.003,069.4260,460
2024-04-183,230.003,230.003,170.003,220.003,083.7832,921
2024-04-173,150.003,300.003,150.003,170.003,035.9095,544
2024-04-163,200.003,230.003,140.003,145.003,011.9690,877
2024-04-153,205.003,275.003,155.003,250.003,112.51104,348
2024-04-123,190.003,250.003,140.003,250.003,112.51121,904
2024-04-113,250.003,285.003,125.003,195.003,059.84197,665
2024-04-093,295.003,335.003,285.003,335.003,193.9285,587
2024-04-083,350.003,365.003,280.003,285.003,146.03170,691
2024-04-053,335.003,415.003,300.003,335.003,193.92245,779
2024-04-043,375.003,425.003,330.003,335.003,193.92279,947
2024-04-033,520.003,565.003,345.003,380.003,237.01692,700
2024-04-023,605.003,950.003,575.003,695.003,538.692,099,293
2024-04-013,905.003,940.003,595.003,605.003,452.501,056,774
2024-03-293,890.004,080.003,700.003,855.003,691.924,368,754
2024-03-284,280.004,790.003,835.003,875.003,711.0715,129,670
2024-03-273,800.003,930.003,410.003,685.003,529.112,276,767
2024-03-263,300.003,350.003,275.003,325.003,184.3416,121
2024-03-253,350.003,370.003,315.003,320.003,179.5530,877
2024-03-223,310.003,360.003,290.003,350.003,208.2814,445
2024-03-213,370.003,370.003,290.003,310.003,169.9831,276
2024-03-203,300.003,340.003,275.003,340.003,198.7124,644
2024-03-193,415.003,415.003,300.003,300.003,160.4019,354
2024-03-183,305.003,415.003,260.003,415.003,270.5342,072
2024-03-153,335.003,405.003,290.003,330.003,189.1325,399
2024-03-143,325.003,340.003,250.003,335.003,193.9249,857
2024-03-133,325.003,360.003,305.003,325.003,184.3418,140
2024-03-123,350.003,360.003,300.003,325.003,184.3449,973
2024-03-113,380.003,400.003,340.003,350.003,208.2835,200
2024-03-083,440.003,515.003,325.003,405.003,260.9689,358
2024-03-073,460.003,495.003,385.003,460.003,313.6340,227
2024-03-063,490.003,530.003,430.003,495.003,347.1531,884
2024-03-053,525.003,550.003,490.003,495.003,347.1536,385
2024-03-043,515.003,545.003,490.003,525.003,375.8839,088
2024-02-293,540.003,560.003,500.003,515.003,366.3049,410
2024-02-283,440.003,750.003,440.003,540.003,390.25677,211
2024-02-273,520.003,520.003,420.003,440.003,294.4828,377
2024-02-263,520.003,525.003,450.003,520.003,371.0936,022
2024-02-233,500.003,535.003,450.003,520.003,371.0925,541
2024-02-223,515.003,545.003,460.003,500.003,351.9430,137
2024-02-213,535.003,580.003,505.003,550.003,399.8246,509
2024-02-203,565.003,585.003,540.003,565.003,414.1924,795
2024-02-193,535.003,585.003,530.003,565.003,414.1931,086
2024-02-163,490.003,560.003,455.003,560.003,409.4025,238
2024-02-153,500.003,515.003,465.003,490.003,342.3618,498
2024-02-143,505.003,520.003,465.003,500.003,351.9436,345
2024-02-133,495.003,520.003,475.003,505.003,356.7323,965
2024-02-083,510.003,520.003,460.003,495.003,347.1540,695
2024-02-073,485.003,530.003,430.003,510.003,361.5237,734
2024-02-063,440.003,490.003,435.003,480.003,332.7858,473
2024-02-053,395.003,730.003,335.003,435.003,289.69400,438
2024-02-023,385.003,425.003,385.003,395.003,251.3821,089
2024-02-013,440.003,460.003,335.003,380.003,237.0138,020
2024-01-313,435.003,450.003,340.003,440.003,294.4827,186
← NewerPage 11 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.