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%WTI99.24▲ 2.15%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,340.003,455.003,340.003,435.003,289.6947,816
2024-01-293,405.003,405.003,285.003,370.003,227.4454,011
2024-01-263,310.003,380.003,290.003,380.003,237.0153,442
2024-01-253,320.003,340.003,260.003,310.003,169.9836,083
2024-01-243,375.003,390.003,315.003,350.003,208.2845,815
2024-01-233,365.003,420.003,335.003,355.003,213.0747,286
2024-01-223,460.003,480.003,310.003,365.003,222.65101,198
2024-01-193,480.003,510.003,370.003,425.003,280.1179,113
2024-01-183,395.003,510.003,365.003,460.003,313.6325,953
2024-01-173,525.003,540.003,340.003,395.003,251.38140,588
2024-01-163,570.003,600.003,530.003,540.003,390.2523,958
2024-01-153,575.003,605.003,510.003,570.003,418.9831,331
2024-01-123,665.003,670.003,535.003,600.003,447.7171,486
2024-01-113,680.003,710.003,645.003,655.003,500.3852,625
2024-01-103,715.003,715.003,645.003,710.003,553.0530,409
2024-01-093,685.003,725.003,675.003,715.003,557.8418,582
2024-01-083,680.003,700.003,635.003,685.003,529.1167,837
2024-01-053,680.003,725.003,640.003,680.003,524.3239,090
2024-01-043,745.003,800.003,645.003,715.003,557.8477,193
2024-01-033,705.003,760.003,665.003,750.003,591.3633,196
2024-01-023,680.003,745.003,640.003,715.003,557.8448,763
2023-12-283,725.003,730.003,670.003,680.003,524.3251,328
2023-12-273,725.003,750.003,630.003,690.003,533.9087,392
2023-12-263,810.003,820.003,705.003,730.003,524.3263,913
2023-12-223,870.003,880.003,755.003,800.003,590.4646,074
2023-12-213,965.004,015.003,835.003,860.003,647.1686,723
2023-12-203,805.004,040.003,795.004,040.003,817.23249,639
2023-12-193,780.003,885.003,740.003,805.003,595.19125,500
2023-12-183,775.003,820.003,680.003,765.003,557.3990,677
2023-12-153,765.003,915.003,750.003,780.003,571.57234,597
2023-12-143,710.003,825.003,705.003,780.003,571.57150,178
2023-12-133,660.003,785.003,610.003,720.003,514.88115,594
2023-12-123,690.003,690.003,655.003,675.003,472.3640,054
2023-12-113,645.003,695.003,625.003,690.003,486.5378,985
2023-12-083,605.003,640.003,590.003,620.003,420.3957,055
2023-12-073,560.003,635.003,515.003,600.003,401.4942,904
2023-12-063,580.003,605.003,530.003,560.003,363.7042,706
2023-12-053,630.003,660.003,585.003,605.003,406.2233,123
2023-12-043,610.003,660.003,550.003,610.003,410.9451,020
2023-12-013,635.003,645.003,580.003,640.003,439.2938,540
2023-11-303,630.003,635.003,565.003,635.003,434.5653,309
2023-11-293,580.003,645.003,580.003,610.003,410.9434,615
2023-11-283,610.003,660.003,560.003,620.003,420.3969,816
2023-11-273,650.003,745.003,580.003,610.003,410.94102,853
2023-11-243,690.003,700.003,640.003,675.003,472.3651,448
2023-11-233,715.003,740.003,630.003,670.003,467.63122,442
2023-11-223,690.003,770.003,680.003,735.003,529.05110,205
2023-11-213,600.003,750.003,600.003,730.003,524.32117,822
2023-11-203,635.003,680.003,620.003,625.003,425.1160,267
2023-11-173,585.003,715.003,585.003,665.003,462.9197,670
2023-11-163,615.003,720.003,550.003,615.003,415.67153,499
2023-11-153,450.003,695.003,450.003,655.003,453.46173,452
2023-11-143,380.003,500.003,360.003,470.003,278.6661,466
2023-11-133,385.003,450.003,330.003,400.003,212.5266,699
2023-11-103,405.003,445.003,335.003,415.003,226.6950,944
2023-11-093,525.003,525.003,375.003,465.003,273.9447,858
2023-11-083,530.003,540.003,500.003,530.003,335.3526,489
2023-11-073,465.003,550.003,450.003,530.003,335.3565,593
2023-11-063,450.003,480.003,425.003,450.003,259.7621,463
2023-11-033,460.003,485.003,425.003,455.003,264.4925,664
← NewerPage 12 of 21 · 1,223 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.