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
2026-01-213,605.003,610.003,510.003,550.003,550.0045,155
2026-01-203,615.003,660.003,545.003,620.003,620.0054,706
2026-01-193,555.003,620.003,510.003,620.003,620.0049,427
2026-01-163,550.003,670.003,545.003,560.003,560.0031,694
2026-01-153,605.003,665.003,455.003,545.003,545.0083,785
2026-01-143,610.003,670.003,600.003,615.003,615.0068,215
2026-01-133,690.003,730.003,460.003,555.003,555.00147,559
2026-01-123,690.003,770.003,680.003,710.003,710.0037,856
2026-01-093,670.003,740.003,670.003,710.003,710.0013,059
2026-01-083,700.003,795.003,650.003,700.003,700.0072,820
2026-01-073,605.003,830.003,590.003,705.003,705.00219,304
2026-01-063,610.003,640.003,490.003,550.003,550.0069,892
2026-01-053,695.003,695.003,605.003,610.003,610.0071,814
2026-01-023,710.003,750.003,640.003,695.003,695.0046,998
2025-12-303,740.003,740.003,680.003,720.003,720.0024,626
2025-12-293,825.003,825.003,690.003,745.003,745.0041,810
2025-12-263,795.003,815.003,755.003,800.003,720.0057,465
2025-12-243,775.003,800.003,690.003,795.003,715.1162,667
2025-12-233,765.003,810.003,680.003,720.003,641.6862,624
2025-12-223,800.003,880.003,730.003,730.003,651.47140,877
2025-12-193,830.003,840.003,685.003,735.003,656.37153,941
2025-12-183,620.003,820.003,600.003,805.003,724.89307,744
2025-12-173,530.003,650.003,460.003,615.003,538.89111,208
2025-12-163,580.003,580.003,425.003,530.003,455.6870,940
2025-12-153,455.003,600.003,435.003,570.003,494.84100,578
2025-12-123,470.003,480.003,425.003,455.003,382.2630,972
2025-12-113,490.003,490.003,420.003,470.003,396.9519,695
2025-12-103,460.003,500.003,425.003,440.003,367.5816,076
2025-12-093,505.003,505.003,435.003,460.003,387.1621,267
2025-12-083,500.003,535.003,460.003,505.003,431.2122,106
2025-12-053,475.003,535.003,425.003,535.003,460.5826,711
2025-12-043,500.003,540.003,440.003,440.003,367.5839,374
2025-12-033,535.003,545.003,505.003,505.003,431.2118,524
2025-12-023,570.003,570.003,510.003,535.003,460.5819,868
2025-12-013,540.003,615.003,530.003,570.003,494.8473,084
2025-11-283,495.003,555.003,490.003,540.003,465.4770,400
2025-11-273,430.003,470.003,410.003,470.003,396.9514,660
2025-11-263,420.003,490.003,415.003,430.003,357.7911,749
2025-11-253,450.003,485.003,420.003,450.003,377.3744,857
2025-11-243,430.003,435.003,375.003,435.003,362.6820,433
2025-11-213,390.003,620.003,365.003,425.003,352.8995,636
2025-11-203,415.003,430.003,300.003,390.003,318.6339,290
2025-11-193,450.003,485.003,325.003,430.003,357.7962,422
2025-11-183,505.003,515.003,455.003,495.003,421.4215,682
2025-11-173,445.003,675.003,445.003,490.003,416.5372,018
2025-11-143,545.003,550.003,400.003,445.003,372.4744,980
2025-11-133,585.003,595.003,510.003,550.003,475.2621,604
2025-11-123,545.003,620.003,535.003,585.003,509.5346,995
2025-11-113,510.003,585.003,470.003,570.003,494.8494,937
2025-11-103,465.003,495.003,455.003,465.003,392.0516,870
2025-11-073,470.003,495.003,390.003,465.003,392.0547,252
2025-11-063,405.003,530.003,405.003,520.003,445.8965,761
2025-11-053,425.003,440.003,330.003,395.003,323.5336,247
2025-11-043,480.003,490.003,170.003,445.003,372.4757,544
2025-11-033,545.003,590.003,490.003,500.003,426.3240,794
2025-10-313,565.003,645.003,455.003,580.003,504.63113,918
2025-10-303,370.003,540.003,330.003,525.003,450.79209,690
2025-10-293,380.003,435.003,045.003,320.003,250.11566,734
2025-10-283,445.003,450.003,320.003,360.003,289.2641,028
2025-10-273,395.003,465.003,395.003,400.003,328.4218,026
← NewerPage 4 of 21 · 1,227 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.