Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,670.002,770.002,670.002,670.002,670.0013,918
2026-07-202,860.002,860.002,655.002,720.002,720.0023,405
2026-07-162,755.002,940.002,755.002,860.002,860.0024,843
2026-07-152,770.002,890.002,770.002,850.002,850.0016,801
2026-07-142,755.002,850.002,615.002,790.002,790.0016,404
2026-07-132,995.002,995.002,770.002,770.002,770.0043,420
2026-07-102,740.002,995.002,740.002,995.002,995.0031,789
2026-07-092,850.002,935.002,790.002,800.002,800.0038,420
2026-07-083,065.003,065.002,900.002,900.002,900.0021,697
2026-07-072,900.003,125.002,900.003,090.003,090.0030,011
2026-07-063,000.003,045.002,915.003,000.003,000.0018,306
2026-07-032,980.003,065.002,820.003,010.003,010.0036,697
2026-07-023,135.003,230.003,010.003,010.003,010.0067,286
2026-07-012,920.003,195.002,920.003,135.003,135.0052,539
2026-06-303,020.003,095.002,920.002,920.002,920.0056,102
2026-06-292,735.003,135.002,735.003,030.003,030.00156,814
2026-06-262,755.002,865.002,620.002,760.002,760.0093,566
2026-06-252,605.002,940.002,605.002,750.002,750.00134,618
2026-06-242,500.002,735.002,490.002,645.002,645.0082,239
2026-06-232,655.002,705.002,475.002,520.002,520.0076,539
2026-06-222,770.002,795.002,705.002,705.002,705.0022,852
2026-06-192,875.002,880.002,730.002,770.002,770.0059,934
2026-06-183,020.003,100.002,895.002,895.002,895.0061,097
2026-06-173,015.003,040.002,980.003,010.003,010.0023,549
2026-06-162,985.003,050.002,965.003,000.003,000.0029,176
2026-06-153,050.003,050.002,955.003,015.003,015.0041,469
2026-06-123,000.003,100.002,935.003,035.003,035.0072,005
2026-06-113,000.003,000.002,890.003,000.003,000.0024,029
2026-06-103,000.003,000.002,885.003,000.003,000.0035,921
2026-06-092,850.003,030.002,805.002,965.002,965.0056,042
2026-06-083,070.003,340.002,895.002,920.002,920.00201,163
2026-06-053,060.003,230.003,005.003,140.003,140.0060,263
2026-06-043,130.003,240.003,100.003,140.003,140.0028,942
2026-06-023,065.003,200.002,960.003,200.003,200.0082,331
2026-06-013,155.003,190.002,965.003,150.003,150.0091,973
2026-05-293,290.003,345.003,180.003,190.003,190.0061,121
2026-05-283,270.003,350.003,165.003,350.003,350.0071,848
2026-05-273,380.003,405.003,205.003,270.003,270.00119,751
2026-05-263,465.003,520.003,380.003,405.003,405.0062,156
2026-05-223,405.003,545.003,405.003,490.003,490.0061,096
2026-05-213,380.003,515.003,380.003,405.003,405.0055,316
2026-05-203,460.003,515.003,300.003,400.003,400.0078,010
2026-05-193,540.003,615.003,455.003,510.003,510.0076,383
2026-05-183,700.003,700.003,500.003,630.003,630.0044,540
2026-05-153,700.003,775.003,625.003,690.003,690.0098,439
2026-05-143,595.003,720.003,525.003,720.003,720.00135,172
2026-05-133,615.003,730.003,600.003,650.003,650.0061,648
2026-05-123,815.003,815.003,615.003,650.003,650.00181,285
2026-05-113,995.004,000.003,785.003,815.003,815.00119,824
2026-05-084,000.004,025.003,880.003,990.003,990.0058,816
2026-05-074,075.004,235.003,865.003,920.003,920.00339,365
2026-05-064,130.004,150.004,000.004,015.004,015.0074,098
2026-05-044,200.004,270.004,085.004,130.004,130.00101,119
2026-04-304,315.004,325.004,095.004,200.004,200.0084,613
2026-04-294,340.004,395.004,270.004,340.004,340.0096,525
2026-04-284,375.004,430.004,305.004,335.004,335.00111,596
2026-04-274,270.004,420.004,270.004,375.004,375.00108,483
2026-04-244,220.004,355.004,150.004,310.004,310.00130,662
2026-04-234,250.004,325.004,130.004,245.004,245.00207,127
2026-04-224,680.004,780.004,175.004,240.004,240.00650,974
← NewerPage 2 of 21 · 1,223 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.