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%WTI99.39▲ 2.31%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,445.003,600.003,430.003,440.003,250.31130,325
2023-11-013,350.003,480.003,320.003,460.003,269.2131,560
2023-10-313,370.003,400.003,320.003,350.003,165.2827,114
2023-10-303,365.003,385.003,320.003,350.003,165.2814,726
2023-10-273,315.003,365.003,290.003,365.003,179.4526,979
2023-10-263,425.003,425.003,285.003,330.003,146.3830,483
2023-10-253,320.003,430.003,315.003,430.003,240.8726,692
2023-10-243,280.003,345.003,185.003,300.003,118.0359,770
2023-10-233,300.003,335.003,240.003,280.003,099.1497,174
2023-10-203,400.003,425.003,285.003,340.003,155.8335,625
2023-10-193,490.003,495.003,425.003,440.003,250.3120,807
2023-10-183,550.003,550.003,490.003,495.003,302.2835,904
2023-10-173,480.003,565.003,480.003,550.003,354.2528,672
2023-10-163,530.003,540.003,430.003,530.003,335.3533,239
2023-10-133,550.003,555.003,460.003,530.003,335.3561,012
2023-10-123,540.003,560.003,515.003,550.003,354.2530,476
2023-10-113,475.003,540.003,450.003,540.003,344.8075,000
2023-10-103,460.003,640.003,430.003,540.003,344.80195,287
2023-10-063,325.003,425.003,310.003,425.003,236.1462,067
2023-10-053,330.003,360.003,290.003,330.003,146.3842,039
2023-10-043,440.003,475.003,300.003,330.003,146.3861,858
2023-09-273,390.003,440.003,360.003,440.003,250.3115,129
2023-09-263,430.003,480.003,360.003,390.003,203.0752,325
2023-09-253,540.003,575.003,450.003,450.003,259.7631,543
2023-09-223,440.003,540.003,440.003,540.003,344.8030,146
2023-09-213,605.003,650.003,405.003,515.003,321.18126,106
2023-09-203,615.003,675.003,610.003,620.003,420.3919,958
2023-09-193,695.003,695.003,635.003,635.003,434.5639,132
2023-09-183,590.003,820.003,585.003,700.003,495.98389,387
2023-09-153,510.003,575.003,510.003,570.003,373.1524,999
2023-09-143,450.003,520.003,415.003,510.003,316.4517,342
2023-09-133,440.003,475.003,430.003,450.003,259.7624,247
2023-09-123,485.003,555.003,465.003,475.003,283.3821,649
2023-09-113,485.003,550.003,450.003,485.003,292.8318,814
2023-09-083,490.003,500.003,445.003,485.003,292.8313,484
2023-09-073,600.003,600.003,495.003,505.003,311.7330,194
2023-09-063,600.003,790.003,545.003,600.003,401.49216,804
2023-09-053,630.003,630.003,560.003,600.003,401.4929,756
2023-09-043,620.003,645.003,580.003,610.003,410.9425,800
2023-09-013,630.003,650.003,570.003,620.003,420.3954,835
2023-08-313,620.003,660.003,570.003,630.003,429.8465,385
2023-08-303,600.003,820.003,555.003,620.003,420.39297,008
2023-08-293,575.003,730.003,555.003,600.003,401.49160,921
2023-08-283,555.003,580.003,515.003,565.003,368.4231,618
2023-08-253,575.003,590.003,520.003,545.003,349.5343,155
2023-08-243,530.003,580.003,475.003,575.003,377.8743,435
2023-08-233,515.003,535.003,450.003,530.003,335.3531,387
2023-08-223,530.003,530.003,460.003,505.003,311.7334,792
2023-08-213,505.003,595.003,460.003,500.003,307.0134,609
2023-08-183,505.003,520.003,450.003,520.003,325.9036,538
2023-08-173,440.003,530.003,410.003,505.003,311.7392,046
2023-08-163,420.003,450.003,335.003,430.003,240.8756,029
2023-08-143,380.003,480.003,345.003,420.003,231.4262,406
2023-08-113,350.003,395.003,330.003,365.003,179.4517,518
2023-08-103,365.003,385.003,325.003,355.003,170.0019,142
2023-08-093,310.003,360.003,295.003,360.003,174.7326,109
2023-08-083,320.003,370.003,300.003,310.003,127.4842,627
2023-08-073,385.003,390.003,260.003,350.003,165.2821,756
2023-08-043,360.003,375.003,250.003,355.003,170.0027,859
2023-08-033,375.003,375.003,250.003,360.003,174.7321,446
← NewerPage 13 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.