PlumbFast Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,360.00 | 5,360.00 | 5,220.00 | 5,270.00 | 4,914.06 | 74,129 |
| 2022-05-18 | 5,680.00 | 5,680.00 | 5,490.00 | 5,490.00 | 5,119.20 | 96,177 |
| 2022-05-17 | 5,460.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,315.02 | 61,972 |
| 2022-05-16 | 5,350.00 | 5,480.00 | 5,350.00 | 5,460.00 | 5,091.23 | 40,340 |
| 2022-05-13 | 5,300.00 | 5,470.00 | 5,290.00 | 5,300.00 | 4,942.03 | 87,407 |
| 2022-05-12 | 5,530.00 | 5,630.00 | 5,290.00 | 5,300.00 | 4,942.03 | 123,666 |
| 2022-05-11 | 5,460.00 | 5,800.00 | 5,460.00 | 5,650.00 | 5,268.39 | 131,419 |
| 2022-05-10 | 5,460.00 | 5,630.00 | 5,310.00 | 5,560.00 | 5,184.47 | 149,360 |
| 2022-05-09 | 5,960.00 | 6,010.00 | 5,580.00 | 5,680.00 | 5,296.37 | 211,233 |
| 2022-05-06 | 6,150.00 | 6,150.00 | 6,000.00 | 6,000.00 | 5,594.76 | 176,215 |
| 2022-05-04 | 6,310.00 | 6,500.00 | 6,170.00 | 6,230.00 | 5,809.22 | 621,469 |
| 2022-05-03 | 6,380.00 | 6,440.00 | 6,220.00 | 6,310.00 | 5,883.82 | 377,073 |
| 2022-05-02 | 6,210.00 | 6,310.00 | 6,130.00 | 6,230.00 | 5,809.22 | 243,397 |
| 2022-04-29 | 6,250.00 | 6,390.00 | 6,160.00 | 6,290.00 | 5,865.17 | 497,953 |
| 2022-04-28 | 6,150.00 | 6,590.00 | 5,980.00 | 6,280.00 | 5,855.84 | 3,114,194 |
| 2022-04-27 | 5,890.00 | 6,640.00 | 5,830.00 | 5,930.00 | 5,529.48 | 2,303,399 |
| 2022-04-26 | 5,920.00 | 6,190.00 | 5,910.00 | 6,050.00 | 5,641.38 | 124,445 |
| 2022-04-25 | 5,950.00 | 6,040.00 | 5,880.00 | 5,920.00 | 5,520.16 | 85,211 |
| 2022-04-22 | 6,120.00 | 6,180.00 | 6,020.00 | 6,080.00 | 5,669.35 | 67,437 |
| 2022-04-21 | 6,160.00 | 6,220.00 | 6,070.00 | 6,190.00 | 5,771.92 | 166,382 |
| 2022-04-20 | 6,200.00 | 6,210.00 | 6,100.00 | 6,110.00 | 5,697.33 | 70,996 |
| 2022-04-19 | 6,110.00 | 6,310.00 | 6,110.00 | 6,140.00 | 5,725.30 | 185,622 |
| 2022-04-18 | 6,150.00 | 6,250.00 | 6,080.00 | 6,180.00 | 5,762.60 | 119,299 |
| 2022-04-15 | 6,100.00 | 6,180.00 | 6,030.00 | 6,150.00 | 5,734.62 | 85,024 |
| 2022-04-14 | 6,130.00 | 6,160.00 | 6,030.00 | 6,110.00 | 5,697.33 | 108,157 |
| 2022-04-13 | 5,980.00 | 6,570.00 | 5,970.00 | 6,100.00 | 5,688.00 | 497,810 |
| 2022-04-12 | 5,990.00 | 6,130.00 | 5,850.00 | 5,980.00 | 5,576.11 | 104,987 |
| 2022-04-11 | 6,200.00 | 6,420.00 | 6,110.00 | 6,160.00 | 5,743.95 | 160,937 |
| 2022-04-08 | 6,260.00 | 6,340.00 | 6,130.00 | 6,260.00 | 5,837.19 | 111,275 |
| 2022-04-07 | 6,390.00 | 6,470.00 | 6,240.00 | 6,300.00 | 5,874.49 | 149,709 |
| 2022-04-06 | 6,640.00 | 6,710.00 | 6,490.00 | 6,570.00 | 6,126.26 | 219,968 |
| 2022-04-05 | 6,480.00 | 6,640.00 | 6,380.00 | 6,550.00 | 6,107.61 | 232,645 |
| 2022-04-04 | 6,310.00 | 6,620.00 | 6,310.00 | 6,540.00 | 6,098.28 | 295,999 |
| 2022-04-01 | 6,550.00 | 6,550.00 | 6,290.00 | 6,310.00 | 5,883.82 | 247,254 |
| 2022-03-31 | 6,710.00 | 6,840.00 | 6,240.00 | 6,590.00 | 6,144.91 | 449,423 |
| 2022-03-30 | 6,750.00 | 7,170.00 | 6,660.00 | 6,670.00 | 6,219.50 | 1,314,300 |
| 2022-03-29 | 6,710.00 | 7,370.00 | 6,610.00 | 6,700.00 | 6,247.48 | 3,140,322 |
| 2022-03-28 | 6,580.00 | 7,030.00 | 6,570.00 | 6,710.00 | 6,256.80 | 1,886,643 |
| 2022-03-25 | 6,680.00 | 6,700.00 | 6,550.00 | 6,570.00 | 6,126.26 | 296,055 |
| 2022-03-24 | 6,520.00 | 7,130.00 | 6,520.00 | 6,720.00 | 6,266.13 | 2,734,662 |
| 2022-03-23 | 6,550.00 | 6,660.00 | 6,490.00 | 6,580.00 | 6,135.58 | 399,216 |
| 2022-03-22 | 6,600.00 | 6,850.00 | 6,500.00 | 6,560.00 | 6,116.93 | 989,916 |
| 2022-03-21 | 7,260.00 | 7,430.00 | 6,630.00 | 6,700.00 | 6,247.48 | 3,993,996 |
| 2022-03-18 | 6,110.00 | 7,300.00 | 6,000.00 | 6,870.00 | 6,405.99 | 8,109,729 |
| 2022-03-17 | 6,160.00 | 6,210.00 | 6,100.00 | 6,180.00 | 5,762.60 | 232,146 |
| 2022-03-16 | 6,500.00 | 6,680.00 | 6,010.00 | 6,160.00 | 5,743.95 | 815,792 |
| 2022-03-15 | 5,880.00 | 6,250.00 | 5,780.00 | 6,180.00 | 5,762.60 | 525,171 |
| 2022-03-14 | 6,070.00 | 6,380.00 | 5,960.00 | 5,960.00 | 5,557.46 | 1,157,541 |
| 2022-03-11 | 5,590.00 | 6,430.00 | 5,570.00 | 5,920.00 | 5,520.16 | 3,980,797 |
| 2022-03-10 | 5,070.00 | 5,900.00 | 5,070.00 | 5,510.00 | 5,137.85 | 1,260,381 |
| 2022-03-08 | 5,010.00 | 5,090.00 | 4,995.00 | 5,040.00 | 4,699.59 | 97,062 |
| 2022-03-07 | 5,240.00 | 5,280.00 | 5,110.00 | 5,180.00 | 4,830.14 | 41,607 |
| 2022-03-04 | 5,330.00 | 5,400.00 | 5,260.00 | 5,300.00 | 4,942.03 | 60,871 |
| 2022-03-03 | 5,380.00 | 5,380.00 | 5,260.00 | 5,310.00 | 4,951.36 | 47,676 |
| 2022-03-02 | 5,220.00 | 5,310.00 | 5,210.00 | 5,260.00 | 4,904.74 | 45,092 |
| 2022-02-28 | 5,040.00 | 5,230.00 | 5,040.00 | 5,210.00 | 4,858.11 | 57,393 |
| 2022-02-25 | 5,050.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,690.27 | 61,816 |
| 2022-02-24 | 5,140.00 | 5,290.00 | 4,950.00 | 4,985.00 | 4,648.31 | 96,770 |
| 2022-02-23 | 5,130.00 | 5,210.00 | 5,110.00 | 5,140.00 | 4,792.84 | 56,132 |
| 2022-02-22 | 5,450.00 | 5,460.00 | 5,120.00 | 5,140.00 | 4,792.84 | 92,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.