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%WTI99.38▲ 2.30%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,685.003,685.003,575.003,630.003,384.8357,452
2022-11-103,505.003,645.003,470.003,570.003,328.8853,811
2022-11-093,565.003,570.003,520.003,540.003,300.9130,186
2022-11-083,510.003,575.003,510.003,540.003,300.9132,842
2022-11-073,480.003,540.003,470.003,505.003,268.2742,795
2022-11-043,470.003,490.003,430.003,470.003,235.6313,062
2022-11-033,525.003,525.003,400.003,490.003,254.2839,441
2022-11-023,500.003,560.003,470.003,535.003,296.2428,794
2022-11-013,445.003,510.003,445.003,485.003,249.6237,212
2022-10-313,460.003,505.003,425.003,445.003,212.3223,086
2022-10-283,540.003,565.003,420.003,460.003,226.3128,799
2022-10-273,480.003,570.003,480.003,515.003,277.5916,511
2022-10-263,550.003,605.003,490.003,525.003,286.9222,555
2022-10-253,540.003,680.003,515.003,550.003,310.2326,514
2022-10-243,490.003,575.003,490.003,505.003,268.2728,074
2022-10-213,470.003,530.003,420.003,480.003,244.9621,444
2022-10-203,595.003,650.003,500.003,545.003,305.5719,458
2022-10-193,600.003,640.003,560.003,595.003,352.1923,219
2022-10-183,515.003,610.003,510.003,600.003,356.8553,833
2022-10-173,465.003,550.003,420.003,510.003,272.9325,079
2022-10-143,350.003,470.003,350.003,465.003,230.9735,882
2022-10-133,425.003,450.003,310.003,345.003,119.0886,604
2022-10-123,430.003,500.003,390.003,500.003,263.6144,388
2022-10-113,620.003,670.003,400.003,450.003,216.98101,503
2022-10-073,640.003,690.003,600.003,675.003,426.7932,355
2022-10-063,700.004,050.003,640.003,640.003,394.15188,222
2022-10-053,645.003,710.003,505.003,610.003,366.1864,546
2022-10-043,525.003,840.003,500.003,610.003,366.18176,707
2022-09-303,350.003,585.003,310.003,490.003,254.2849,995
2022-09-293,465.003,570.003,410.003,410.003,179.6935,526
2022-09-283,490.003,595.003,360.003,450.003,216.9857,582
2022-09-273,480.003,580.003,420.003,490.003,254.2884,881
2022-09-263,700.003,760.003,520.003,525.003,286.9292,493
2022-09-233,980.004,020.003,835.003,835.003,575.9838,214
2022-09-223,905.004,015.003,830.003,980.003,711.1947,166
2022-09-214,110.004,110.003,985.004,025.003,753.1523,393
2022-09-204,070.004,140.004,055.004,095.003,818.4228,328
2022-09-194,230.004,230.004,080.004,115.003,837.0750,665
2022-09-164,310.004,360.004,240.004,270.003,981.6040,628
2022-09-154,310.004,380.004,275.004,315.004,023.5625,032
2022-09-144,280.004,395.004,115.004,305.004,014.2476,977
2022-09-134,300.004,355.004,250.004,350.004,056.2047,084
2022-09-084,280.004,390.004,245.004,260.003,972.2822,174
2022-09-074,400.004,435.004,205.004,280.003,990.9364,514
2022-09-064,270.004,450.004,230.004,400.004,102.8294,252
2022-09-054,380.004,390.004,225.004,330.004,037.5552,952
2022-09-024,220.004,390.004,220.004,385.004,088.8355,487
2022-09-014,320.004,320.004,235.004,260.003,972.2843,405
2022-08-314,315.004,335.004,235.004,320.004,028.2234,552
2022-08-304,260.004,335.004,260.004,310.004,018.9038,339
2022-08-294,345.004,405.004,250.004,300.004,009.5781,933
2022-08-264,360.004,530.004,325.004,460.004,158.77104,064
2022-08-254,320.004,350.004,285.004,320.004,028.2234,256
2022-08-244,250.004,350.004,235.004,280.003,990.9338,422
2022-08-234,315.004,320.004,210.004,300.004,009.5758,907
2022-08-224,420.004,440.004,250.004,335.004,042.21109,569
2022-08-194,455.004,490.004,410.004,460.004,158.7750,720
2022-08-184,485.004,575.004,450.004,455.004,154.1192,386
2022-08-174,565.004,570.004,410.004,530.004,224.0497,271
2022-08-164,685.004,685.004,530.004,530.004,224.0494,918
← NewerPage 17 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.