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%WTI99.41▲ 2.33%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,005.004,015.003,980.003,990.003,769.9932,207
2023-02-073,950.004,020.003,945.004,005.003,784.1624,076
2023-02-064,010.004,010.003,925.003,990.003,769.9933,946
2023-02-034,000.004,025.003,990.004,010.003,788.8831,487
2023-02-023,950.004,030.003,950.004,015.003,793.6181,370
2023-02-013,935.003,960.003,890.003,950.003,732.1959,480
2023-01-313,895.003,940.003,865.003,930.003,713.3028,944
2023-01-303,960.003,960.003,890.003,910.003,694.4035,754
2023-01-273,980.004,000.003,935.003,960.003,741.6431,141
2023-01-263,935.003,990.003,910.003,980.003,760.5487,036
2023-01-253,880.003,965.003,845.003,925.003,708.57210,927
2023-01-203,900.003,915.003,855.003,880.003,666.0521,854
2023-01-193,940.003,940.003,855.003,880.003,666.0526,868
2023-01-183,850.003,940.003,790.003,940.003,722.7465,419
2023-01-173,875.003,895.003,795.003,880.003,666.0587,630
2023-01-163,890.003,900.003,845.003,875.003,661.3378,483
2023-01-133,920.003,950.003,830.003,865.003,651.8853,547
2023-01-123,915.003,940.003,850.003,920.003,703.8572,516
2023-01-113,880.003,980.003,850.003,915.003,699.1292,205
2023-01-103,885.003,890.003,825.003,850.003,637.7136,602
2023-01-093,810.003,890.003,790.003,890.003,675.5050,542
2023-01-063,750.003,885.003,735.003,805.003,595.1962,156
2023-01-053,765.003,890.003,730.003,730.003,524.3257,896
2023-01-043,585.003,820.003,540.003,730.003,524.3295,999
2023-01-033,570.003,635.003,475.003,585.003,387.3252,474
2023-01-023,585.003,630.003,485.003,590.003,392.0452,423
2022-12-293,740.003,740.003,580.003,585.003,387.3247,188
2022-12-283,835.003,835.003,735.003,755.003,547.9534,514
2022-12-273,735.003,810.003,710.003,810.003,552.6745,489
2022-12-263,605.003,965.003,550.003,735.003,482.74272,836
2022-12-233,880.003,880.003,680.003,680.003,431.4554,294
2022-12-223,755.003,880.003,750.003,880.003,617.9449,204
2022-12-213,750.003,800.003,720.003,755.003,501.3835,945
2022-12-203,800.003,860.003,545.003,750.003,496.7284,873
2022-12-193,795.004,130.003,745.003,835.003,575.98307,206
2022-12-163,870.003,870.003,805.003,805.003,548.0131,710
2022-12-153,995.003,995.003,895.003,920.003,655.2458,061
2022-12-143,890.003,960.003,855.003,955.003,687.8854,717
2022-12-133,760.003,900.003,725.003,840.003,580.6440,471
2022-12-123,830.003,850.003,755.003,760.003,506.0522,861
2022-12-093,775.003,820.003,745.003,795.003,538.6835,146
2022-12-083,765.003,780.003,670.003,780.003,524.7074,831
2022-12-073,800.003,825.003,720.003,800.003,543.3553,020
2022-12-063,870.003,950.003,800.003,860.003,599.2967,709
2022-12-053,935.003,980.003,915.003,925.003,659.9048,905
2022-12-023,965.004,035.003,935.003,950.003,683.2177,961
2022-12-013,910.004,030.003,910.003,955.003,687.88103,376
2022-11-303,880.004,085.003,880.003,890.003,627.27390,934
2022-11-293,735.003,870.003,730.003,845.003,585.3176,363
2022-11-283,895.003,915.003,600.003,770.003,515.37126,864
2022-11-253,900.003,950.003,880.003,895.003,631.93105,266
2022-11-243,875.004,170.003,870.003,900.003,636.59722,402
2022-11-233,860.003,920.003,840.003,845.003,585.3198,857
2022-11-223,885.003,905.003,810.003,855.003,594.63135,661
2022-11-214,035.004,110.003,855.003,950.003,683.21461,472
2022-11-183,795.004,680.003,795.004,075.003,799.774,372,430
2022-11-173,720.003,795.003,710.003,795.003,538.6842,007
2022-11-163,790.003,980.003,685.003,750.003,496.72184,851
2022-11-153,695.003,840.003,690.003,790.003,534.02103,799
2022-11-143,680.003,770.003,665.003,690.003,440.7790,680
← NewerPage 16 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.