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
2022-08-124,650.004,730.004,585.004,655.004,340.60106,988
2022-08-114,740.004,805.004,600.004,640.004,326.61203,030
2022-08-104,740.005,060.004,620.004,650.004,335.94976,782
2022-08-094,835.005,030.004,620.004,740.004,419.861,341,782
2022-08-084,590.004,740.004,565.004,595.004,284.65132,940
2022-08-054,555.004,645.004,535.004,585.004,275.33174,992
2022-08-044,410.005,040.004,410.004,550.004,242.693,146,562
2022-08-034,285.004,700.004,270.004,395.004,098.16617,273
2022-08-024,345.004,350.004,195.004,255.003,967.6161,375
2022-08-014,310.004,370.004,290.004,330.004,037.5544,351
2022-07-294,340.004,380.004,270.004,310.004,018.9085,881
2022-07-284,290.004,370.004,255.004,280.003,990.9370,987
2022-07-274,210.004,825.004,210.004,275.003,986.261,470,736
2022-07-264,240.004,265.004,180.004,210.003,925.6539,448
2022-07-254,295.004,310.004,235.004,240.003,953.6320,272
2022-07-224,365.004,370.004,265.004,295.004,004.9135,074
2022-07-214,200.004,360.004,200.004,290.004,000.2579,637
2022-07-204,205.004,270.004,165.004,170.003,888.3640,970
2022-07-194,200.004,250.004,165.004,165.003,883.6928,483
2022-07-184,235.004,285.004,170.004,200.003,916.3340,420
2022-07-154,195.004,225.004,110.004,200.003,916.3327,382
2022-07-144,075.004,325.004,005.004,195.003,911.6750,384
2022-07-134,080.004,110.004,000.004,065.003,790.4545,413
2022-07-124,175.004,205.003,980.004,050.003,776.4652,644
2022-07-114,260.004,300.004,170.004,220.003,934.9847,351
2022-07-084,140.004,325.004,110.004,235.003,948.96137,735
2022-07-073,990.004,140.003,965.004,100.003,823.08110,635
2022-07-064,045.004,130.003,960.003,985.003,715.85156,465
2022-07-053,670.004,255.003,670.004,030.003,757.81911,924
2022-07-043,730.003,800.003,555.003,670.003,422.1356,219
2022-07-013,750.003,900.003,650.003,725.003,473.4148,326
2022-06-303,825.003,930.003,750.003,820.003,561.9954,591
2022-06-293,880.003,935.003,835.003,900.003,636.5936,873
2022-06-283,790.003,925.003,790.003,880.003,617.9453,749
2022-06-273,620.003,880.003,620.003,790.003,534.0281,253
2022-06-243,305.003,590.003,305.003,585.003,342.87167,231
2022-06-233,630.003,750.003,390.003,415.003,184.35137,019
2022-06-223,975.004,210.003,660.003,660.003,412.8088,315
2022-06-213,850.004,040.003,830.003,960.003,692.5465,343
2022-06-204,155.004,180.003,815.003,940.003,673.89101,627
2022-06-174,015.004,170.003,930.004,155.003,874.3777,673
2022-06-164,200.004,420.004,180.004,180.003,897.6880,981
2022-06-154,380.004,445.004,080.004,145.003,865.04138,757
2022-06-144,335.004,520.004,250.004,405.004,107.48138,427
2022-06-134,785.004,815.004,405.004,500.004,196.07169,215
2022-06-104,900.004,965.004,890.004,890.004,559.7360,181
2022-06-094,975.005,050.004,925.004,990.004,652.9777,864
2022-06-085,080.005,130.005,000.005,020.004,680.9572,127
2022-06-075,290.005,290.005,000.005,080.004,736.89153,545
2022-06-035,300.005,360.005,220.005,250.004,895.4144,177
2022-06-025,350.005,400.005,220.005,260.004,904.7470,950
2022-05-315,590.005,590.005,340.005,350.004,988.66100,288
2022-05-305,670.005,670.005,470.005,480.005,109.8882,112
2022-05-275,570.005,690.005,470.005,550.005,175.1593,853
2022-05-265,850.005,910.005,520.005,540.005,165.82220,292
2022-05-255,720.005,870.005,580.005,760.005,370.97165,578
2022-05-245,660.005,790.005,590.005,710.005,324.3469,752
2022-05-235,630.005,730.005,540.005,700.005,315.0297,749
2022-05-205,250.005,650.005,240.005,600.005,221.77131,737
2022-05-195,360.005,360.005,220.005,270.004,914.0674,129
← NewerPage 18 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.