PlumbFast Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,940.00 | 8,070.00 | 7,870.00 | 7,900.00 | 7,308.33 | 57,074 |
| 2021-11-22 | 7,970.00 | 8,030.00 | 7,530.00 | 8,000.00 | 7,400.84 | 148,230 |
| 2021-11-19 | 8,260.00 | 8,260.00 | 7,910.00 | 7,970.00 | 7,373.09 | 142,329 |
| 2021-11-18 | 8,060.00 | 8,340.00 | 7,870.00 | 8,340.00 | 7,715.38 | 272,740 |
| 2021-11-17 | 8,050.00 | 8,070.00 | 7,870.00 | 7,970.00 | 7,373.09 | 102,895 |
| 2021-11-16 | 8,140.00 | 8,140.00 | 7,920.00 | 8,050.00 | 7,447.10 | 89,455 |
| 2021-11-15 | 7,830.00 | 8,180.00 | 7,820.00 | 8,130.00 | 7,521.11 | 202,675 |
| 2021-11-12 | 7,800.00 | 7,950.00 | 7,770.00 | 7,820.00 | 7,234.32 | 99,522 |
| 2021-11-11 | 7,740.00 | 7,930.00 | 7,700.00 | 7,910.00 | 7,317.58 | 124,921 |
| 2021-11-10 | 8,110.00 | 8,130.00 | 7,700.00 | 7,910.00 | 7,317.58 | 219,031 |
| 2021-11-09 | 8,110.00 | 8,290.00 | 7,970.00 | 8,020.00 | 7,419.35 | 181,115 |
| 2021-11-08 | 8,020.00 | 8,360.00 | 7,750.00 | 8,150.00 | 7,539.61 | 722,799 |
| 2021-11-05 | 7,280.00 | 8,120.00 | 7,190.00 | 8,120.00 | 7,511.86 | 630,073 |
| 2021-11-04 | 7,300.00 | 7,370.00 | 7,010.00 | 7,350.00 | 6,799.53 | 99,536 |
| 2021-11-03 | 7,400.00 | 7,450.00 | 7,160.00 | 7,300.00 | 6,753.27 | 67,418 |
| 2021-11-02 | 7,000.00 | 7,560.00 | 7,000.00 | 7,370.00 | 6,818.03 | 244,515 |
| 2021-11-01 | 6,960.00 | 7,120.00 | 6,910.00 | 7,000.00 | 6,475.74 | 60,271 |
| 2021-10-29 | 7,020.00 | 7,060.00 | 6,860.00 | 6,950.00 | 6,429.48 | 51,499 |
| 2021-10-28 | 7,060.00 | 7,150.00 | 6,920.00 | 7,020.00 | 6,494.24 | 70,344 |
| 2021-10-27 | 6,840.00 | 7,160.00 | 6,840.00 | 7,060.00 | 6,531.24 | 109,133 |
| 2021-10-26 | 6,860.00 | 6,970.00 | 6,780.00 | 6,930.00 | 6,410.98 | 65,052 |
| 2021-10-25 | 7,030.00 | 7,030.00 | 6,760.00 | 6,880.00 | 6,364.73 | 84,790 |
| 2021-10-22 | 7,000.00 | 7,080.00 | 6,850.00 | 6,960.00 | 6,438.73 | 47,671 |
| 2021-10-21 | 7,120.00 | 7,120.00 | 6,940.00 | 7,000.00 | 6,475.74 | 58,549 |
| 2021-10-20 | 7,210.00 | 7,240.00 | 6,960.00 | 7,100.00 | 6,568.25 | 82,152 |
| 2021-10-19 | 7,110.00 | 7,210.00 | 7,070.00 | 7,210.00 | 6,670.01 | 91,184 |
| 2021-10-18 | 7,200.00 | 7,300.00 | 7,100.00 | 7,190.00 | 6,651.51 | 94,224 |
| 2021-10-15 | 7,170.00 | 7,220.00 | 7,060.00 | 7,200.00 | 6,660.76 | 94,692 |
| 2021-10-14 | 6,950.00 | 7,180.00 | 6,950.00 | 7,100.00 | 6,568.25 | 83,148 |
← NewerPage 21 of 21 · 1,229 trading days
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.