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%WTI98.48▲ 1.37%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,570.003,930.003,570.003,680.003,477.08326,475
2023-05-043,530.003,540.003,450.003,520.003,325.9031,116
2023-05-033,525.003,580.003,510.003,550.003,354.2521,729
2023-05-023,465.003,530.003,460.003,525.003,330.6332,930
2023-04-283,475.003,500.003,435.003,465.003,273.9432,177
2023-04-273,420.003,470.003,410.003,460.003,269.2121,354
2023-04-263,400.003,470.003,390.003,470.003,278.6624,848
2023-04-253,430.003,460.003,380.003,400.003,212.5245,203
2023-04-243,500.003,740.003,420.003,430.003,240.8779,998
2023-04-213,550.003,585.003,490.003,520.003,325.9052,466
2023-04-203,640.003,665.003,595.003,615.003,415.6744,740
2023-04-193,610.003,660.003,570.003,640.003,439.2931,654
2023-04-183,620.003,640.003,565.003,610.003,410.9444,388
2023-04-173,600.003,625.003,560.003,600.003,401.4944,614
2023-04-143,710.003,710.003,560.003,595.003,396.77136,370
2023-04-133,570.003,605.003,490.003,595.003,396.7785,629
2023-04-123,525.003,570.003,490.003,570.003,373.1523,592
2023-04-113,535.003,535.003,455.003,525.003,330.6337,287
2023-04-103,605.003,605.003,470.003,545.003,349.5345,989
2023-04-073,570.003,620.003,530.003,605.003,406.2235,784
2023-04-063,590.003,590.003,520.003,565.003,368.4228,662
2023-04-053,535.003,595.003,515.003,590.003,392.0443,635
2023-04-043,510.003,550.003,505.003,535.003,340.0835,726
2023-04-033,520.003,540.003,495.003,520.003,325.9020,041
2023-03-313,535.003,555.003,490.003,520.003,325.9016,626
2023-03-303,510.003,545.003,475.003,535.003,340.0819,088
2023-03-293,500.003,520.003,475.003,500.003,307.0115,311
2023-03-283,475.003,520.003,445.003,500.003,307.0136,778
2023-03-273,505.003,505.003,420.003,500.003,307.0126,455
2023-03-243,535.003,545.003,485.003,505.003,311.7317,706
2023-03-233,570.003,570.003,475.003,535.003,340.0817,648
2023-03-223,535.003,550.003,490.003,550.003,354.2524,694
2023-03-213,600.003,610.003,530.003,535.003,340.0812,952
2023-03-203,610.003,625.003,405.003,600.003,401.4937,607
2023-03-173,550.003,595.003,540.003,595.003,396.7728,222
2023-03-163,585.003,875.003,475.003,515.003,321.1893,524
2023-03-153,485.003,610.003,485.003,575.003,377.8764,348
2023-03-143,595.003,595.003,400.003,485.003,292.8361,014
2023-03-133,540.003,640.003,540.003,605.003,406.2237,197
2023-03-103,670.003,695.003,635.003,640.003,439.2926,717
2023-03-093,715.003,735.003,650.003,730.003,524.3249,579
2023-03-083,755.003,765.003,710.003,740.003,533.7724,591
2023-03-073,820.003,820.003,755.003,785.003,576.2925,916
2023-03-063,835.003,840.003,770.003,820.003,609.3634,959
2023-03-033,815.003,830.003,775.003,830.003,618.8129,905
2023-03-023,835.003,840.003,760.003,805.003,595.1936,622
2023-02-283,770.003,850.003,735.003,800.003,590.4653,795
2023-02-273,775.003,780.003,680.003,770.003,562.1232,170
2023-02-243,930.003,930.003,800.003,815.003,604.6444,619
2023-02-233,905.003,990.003,865.003,905.003,689.6744,196
2023-02-223,905.003,945.003,890.003,945.003,727.4733,286
2023-02-213,960.004,040.003,945.003,945.003,727.4783,284
2023-02-203,970.003,995.003,930.003,960.003,741.6431,030
2023-02-173,870.004,000.003,840.003,970.003,751.0957,281
2023-02-163,815.003,880.003,815.003,860.003,647.1633,029
2023-02-153,880.003,910.003,790.003,860.003,647.1645,500
2023-02-143,900.003,915.003,850.003,880.003,666.0549,433
2023-02-133,880.003,930.003,845.003,925.003,708.5743,373
2023-02-103,965.003,990.003,860.003,950.003,732.1986,973
2023-02-093,985.004,005.003,950.003,965.003,746.3744,486
← NewerPage 15 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.