PlumbFast Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,440.00 | 5,500.00 | 5,340.00 | 5,500.00 | 5,128.53 | 39,643 |
| 2022-02-18 | 5,350.00 | 5,510.00 | 5,270.00 | 5,480.00 | 5,109.88 | 115,678 |
| 2022-02-17 | 5,270.00 | 5,540.00 | 5,220.00 | 5,350.00 | 4,988.66 | 210,138 |
| 2022-02-16 | 5,020.00 | 5,940.00 | 5,020.00 | 5,210.00 | 4,858.11 | 1,307,233 |
| 2022-02-15 | 5,200.00 | 5,280.00 | 4,950.00 | 4,970.00 | 4,634.32 | 127,845 |
| 2022-02-14 | 5,410.00 | 5,420.00 | 5,100.00 | 5,200.00 | 4,848.79 | 86,645 |
| 2022-02-11 | 5,500.00 | 5,630.00 | 5,420.00 | 5,480.00 | 5,109.88 | 33,017 |
| 2022-02-10 | 5,740.00 | 5,740.00 | 5,570.00 | 5,600.00 | 5,221.77 | 32,471 |
| 2022-02-09 | 5,570.00 | 5,740.00 | 5,570.00 | 5,660.00 | 5,277.72 | 41,718 |
| 2022-02-08 | 5,580.00 | 5,780.00 | 5,510.00 | 5,560.00 | 5,184.47 | 35,178 |
| 2022-02-07 | 5,780.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,249.75 | 51,495 |
| 2022-02-04 | 5,720.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,380.29 | 50,110 |
| 2022-02-03 | 5,590.00 | 5,790.00 | 5,580.00 | 5,720.00 | 5,333.67 | 53,658 |
| 2022-01-28 | 5,280.00 | 5,540.00 | 5,090.00 | 5,530.00 | 5,156.50 | 66,035 |
| 2022-01-27 | 5,430.00 | 5,470.00 | 5,080.00 | 5,180.00 | 4,830.14 | 104,984 |
| 2022-01-26 | 5,210.00 | 5,550.00 | 5,210.00 | 5,420.00 | 5,053.93 | 77,649 |
| 2022-01-25 | 5,830.00 | 5,860.00 | 5,260.00 | 5,300.00 | 4,942.03 | 100,084 |
| 2022-01-24 | 6,070.00 | 6,230.00 | 5,790.00 | 5,830.00 | 5,436.24 | 63,447 |
| 2022-01-21 | 6,020.00 | 6,150.00 | 5,950.00 | 6,070.00 | 5,660.03 | 48,395 |
| 2022-01-20 | 5,780.00 | 6,040.00 | 5,780.00 | 6,020.00 | 5,613.40 | 40,551 |
| 2022-01-19 | 6,090.00 | 6,100.00 | 5,810.00 | 5,860.00 | 5,464.21 | 90,614 |
| 2022-01-18 | 6,260.00 | 6,360.00 | 6,080.00 | 6,080.00 | 5,669.35 | 69,068 |
| 2022-01-17 | 6,360.00 | 6,360.00 | 6,210.00 | 6,290.00 | 5,865.17 | 90,552 |
| 2022-01-14 | 6,370.00 | 6,400.00 | 6,250.00 | 6,360.00 | 5,930.44 | 58,582 |
| 2022-01-13 | 6,570.00 | 7,030.00 | 6,310.00 | 6,370.00 | 5,939.77 | 901,676 |
| 2022-01-12 | 6,360.00 | 6,540.00 | 6,180.00 | 6,490.00 | 6,051.66 | 70,850 |
| 2022-01-11 | 6,570.00 | 6,570.00 | 6,350.00 | 6,360.00 | 5,930.44 | 86,394 |
| 2022-01-10 | 6,790.00 | 6,790.00 | 6,510.00 | 6,570.00 | 6,126.26 | 175,028 |
| 2022-01-07 | 6,480.00 | 6,680.00 | 6,450.00 | 6,580.00 | 6,135.58 | 128,322 |
| 2022-01-06 | 6,470.00 | 6,590.00 | 6,390.00 | 6,410.00 | 5,977.06 | 85,027 |
| 2022-01-05 | 6,580.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,088.96 | 81,134 |
| 2022-01-04 | 6,450.00 | 6,640.00 | 6,400.00 | 6,580.00 | 6,135.58 | 102,830 |
| 2022-01-03 | 6,410.00 | 6,500.00 | 6,340.00 | 6,450.00 | 6,014.36 | 48,656 |
| 2021-12-30 | 6,400.00 | 6,460.00 | 6,340.00 | 6,410.00 | 5,977.06 | 43,537 |
| 2021-12-29 | 6,340.00 | 6,450.00 | 6,320.00 | 6,400.00 | 5,967.74 | 66,406 |
| 2021-12-28 | 6,380.00 | 6,880.00 | 6,060.00 | 6,340.00 | 5,865.17 | 324,937 |
| 2021-12-27 | 6,270.00 | 6,360.00 | 6,250.00 | 6,340.00 | 5,865.17 | 43,373 |
| 2021-12-24 | 6,270.00 | 6,350.00 | 6,250.00 | 6,270.00 | 5,800.41 | 50,721 |
| 2021-12-23 | 6,450.00 | 6,450.00 | 6,210.00 | 6,270.00 | 5,800.41 | 142,123 |
| 2021-12-22 | 6,580.00 | 6,620.00 | 6,460.00 | 6,580.00 | 6,087.19 | 153,998 |
| 2021-12-21 | 6,260.00 | 6,600.00 | 6,070.00 | 6,530.00 | 6,040.94 | 282,050 |
| 2021-12-20 | 6,410.00 | 6,410.00 | 6,200.00 | 6,260.00 | 5,791.16 | 122,926 |
| 2021-12-17 | 6,480.00 | 6,530.00 | 6,370.00 | 6,410.00 | 5,929.93 | 163,499 |
| 2021-12-16 | 6,560.00 | 6,700.00 | 6,520.00 | 6,550.00 | 6,059.44 | 100,208 |
| 2021-12-15 | 6,620.00 | 6,620.00 | 6,510.00 | 6,530.00 | 6,040.94 | 99,159 |
| 2021-12-14 | 6,800.00 | 6,810.00 | 6,570.00 | 6,640.00 | 6,142.70 | 194,730 |
| 2021-12-13 | 6,820.00 | 6,890.00 | 6,800.00 | 6,810.00 | 6,299.97 | 188,180 |
| 2021-12-10 | 6,760.00 | 6,920.00 | 6,730.00 | 6,800.00 | 6,290.72 | 261,438 |
| 2021-12-09 | 6,730.00 | 6,830.00 | 6,690.00 | 6,800.00 | 6,290.72 | 363,978 |
| 2021-12-08 | 6,580.00 | 7,980.00 | 6,580.00 | 6,790.00 | 6,281.47 | 8,310,028 |
| 2021-12-07 | 6,600.00 | 6,640.00 | 6,460.00 | 6,520.00 | 6,031.69 | 128,208 |
| 2021-12-06 | 6,480.00 | 7,180.00 | 6,420.00 | 6,530.00 | 6,040.94 | 863,247 |
| 2021-12-03 | 6,450.00 | 6,520.00 | 6,380.00 | 6,470.00 | 5,985.43 | 99,617 |
| 2021-12-02 | 6,250.00 | 6,530.00 | 6,250.00 | 6,420.00 | 5,939.18 | 115,597 |
| 2021-12-01 | 6,350.00 | 6,550.00 | 6,180.00 | 6,400.00 | 5,920.67 | 169,682 |
| 2021-11-30 | 6,770.00 | 7,000.00 | 6,370.00 | 6,430.00 | 5,948.43 | 363,746 |
| 2021-11-29 | 6,860.00 | 7,430.00 | 6,820.00 | 6,860.00 | 6,346.22 | 788,474 |
| 2021-11-26 | 7,490.00 | 7,490.00 | 7,000.00 | 7,030.00 | 6,503.49 | 490,194 |
| 2021-11-25 | 8,900.00 | 9,190.00 | 7,530.00 | 7,530.00 | 6,966.04 | 3,759,839 |
| 2021-11-24 | 7,810.00 | 7,980.00 | 7,740.00 | 7,930.00 | 7,336.09 | 123,540 |
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.