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%WTI99.10▲ 2.01%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,460.003,465.003,380.003,380.003,193.6227,555
2023-08-013,425.003,490.003,425.003,460.003,269.2121,454
2023-07-313,385.003,455.003,375.003,455.003,264.4921,722
2023-07-283,305.003,375.003,305.003,375.003,188.9021,337
2023-07-273,245.003,365.003,240.003,305.003,122.7651,712
2023-07-263,450.003,470.003,215.003,295.003,113.31156,380
2023-07-253,500.003,540.003,450.003,485.003,292.8358,085
2023-07-243,615.003,640.003,505.003,545.003,349.5355,506
2023-07-213,610.003,645.003,590.003,645.003,444.0138,734
2023-07-203,655.003,655.003,585.003,645.003,444.0137,283
2023-07-193,680.003,745.003,655.003,655.003,453.4643,864
2023-07-183,770.003,820.003,695.003,720.003,514.8882,039
2023-07-173,675.003,800.003,640.003,780.003,571.57179,937
2023-07-143,665.003,705.003,620.003,675.003,472.3642,134
2023-07-133,665.003,695.003,645.003,665.003,462.9137,318
2023-07-123,725.003,725.003,620.003,665.003,462.9134,252
2023-07-113,635.003,670.003,620.003,670.003,467.6328,907
2023-07-103,540.003,675.003,540.003,645.003,444.0181,383
2023-07-073,580.003,595.003,500.003,540.003,344.8059,039
2023-07-063,720.003,745.003,605.003,610.003,410.9476,547
2023-07-053,670.003,850.003,630.003,750.003,543.22181,495
2023-07-043,710.004,225.003,645.003,675.003,472.361,659,581
2023-07-033,730.003,750.003,700.003,710.003,505.4346,056
2023-06-303,685.003,700.003,640.003,700.003,495.9848,621
2023-06-293,660.003,740.003,620.003,685.003,481.8186,876
2023-06-283,715.003,740.003,610.003,660.003,458.1874,025
2023-06-273,750.003,765.003,720.003,750.003,543.2245,345
2023-06-263,700.003,750.003,650.003,750.003,543.2251,972
2023-06-233,630.003,700.003,630.003,670.003,467.6329,740
2023-06-223,665.003,700.003,610.003,660.003,458.1823,165
2023-06-213,705.003,725.003,665.003,705.003,500.7038,061
2023-06-203,600.003,760.003,585.003,705.003,500.7062,782
2023-06-193,580.003,615.003,565.003,610.003,410.9414,332
2023-06-163,600.003,620.003,580.003,580.003,382.6020,398
2023-06-153,660.003,685.003,600.003,600.003,401.4931,363
2023-06-143,775.003,775.003,680.003,690.003,486.5341,627
2023-06-133,780.003,800.003,740.003,775.003,566.8430,574
2023-06-123,780.003,810.003,760.003,780.003,571.5717,254
2023-06-093,745.003,820.003,745.003,810.003,599.9132,177
2023-06-083,715.003,760.003,690.003,740.003,533.7780,256
2023-06-073,720.003,760.003,695.003,715.003,510.1522,073
2023-06-053,700.003,740.003,700.003,720.003,514.8825,248
2023-06-023,705.003,730.003,690.003,700.003,495.9813,861
2023-06-013,680.003,730.003,645.003,700.003,495.9826,504
2023-05-313,700.003,720.003,660.003,680.003,477.0810,519
2023-05-303,665.003,720.003,660.003,700.003,495.9818,612
2023-05-263,705.003,705.003,630.003,665.003,462.9136,001
2023-05-253,765.003,795.003,685.003,705.003,500.7033,916
2023-05-243,770.003,820.003,720.003,795.003,585.7463,306
2023-05-233,755.003,795.003,750.003,770.003,562.1264,954
2023-05-223,725.003,790.003,685.003,755.003,547.9572,863
2023-05-193,700.003,735.003,670.003,725.003,519.6064,376
2023-05-183,675.003,720.003,660.003,685.003,481.8127,839
2023-05-173,650.003,685.003,620.003,650.003,448.7426,589
2023-05-163,660.003,660.003,605.003,650.003,448.7422,516
2023-05-153,670.003,670.003,575.003,660.003,458.1833,243
2023-05-123,720.003,720.003,635.003,670.003,467.6325,719
2023-05-113,665.003,720.003,645.003,720.003,514.8824,288
2023-05-103,660.003,705.003,650.003,670.003,467.6334,043
2023-05-093,650.003,710.003,625.003,705.003,500.7049,685
← NewerPage 14 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.