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
2025-10-243,440.003,505.003,375.003,415.003,343.1150,392
2025-10-233,490.003,515.003,445.003,475.003,401.8421,873
2025-10-223,490.003,515.003,445.003,510.003,436.1129,107
2025-10-213,565.003,580.003,490.003,515.003,441.0026,169
2025-10-203,580.003,600.003,530.003,560.003,485.0521,049
2025-10-173,645.003,645.003,565.003,580.003,504.6345,316
2025-10-163,650.003,680.003,620.003,645.003,568.2631,317
2025-10-153,600.003,665.003,580.003,650.003,573.1629,483
2025-10-143,660.003,695.003,580.003,580.003,504.6352,620
2025-10-133,640.003,670.003,560.003,660.003,582.9526,142
2025-10-103,720.003,720.003,625.003,680.003,602.5342,895
2025-10-023,820.003,820.003,730.003,750.003,671.0531,135
2025-10-013,735.003,800.003,690.003,800.003,720.0037,638
2025-09-303,740.003,775.003,700.003,730.003,651.4729,134
2025-09-293,730.003,795.003,730.003,740.003,661.2616,953
2025-09-263,820.003,820.003,700.003,740.003,661.2652,144
2025-09-253,800.003,855.003,775.003,820.003,739.5815,300
2025-09-243,815.003,875.003,720.003,815.003,734.6860,730
2025-09-233,840.003,880.003,770.003,815.003,734.6874,386
2025-09-223,970.003,990.003,850.003,850.003,768.9570,740
2025-09-193,950.004,000.003,905.003,990.003,906.0087,190
2025-09-183,835.004,015.003,835.004,000.003,915.79170,315
2025-09-173,830.003,850.003,720.003,850.003,768.9575,989
2025-09-163,700.003,850.003,665.003,795.003,715.11140,290
2025-09-153,860.003,860.003,700.003,700.003,622.11144,793
2025-09-123,810.003,850.003,765.003,820.003,739.5845,389
2025-09-113,850.003,870.003,825.003,825.003,744.4727,882
2025-09-103,810.003,865.003,810.003,855.003,773.8439,688
2025-09-093,860.003,860.003,790.003,810.003,729.7919,685
2025-09-083,805.003,825.003,750.003,810.003,729.7942,954
2025-09-053,740.003,805.003,670.003,805.003,724.8957,720
2025-09-043,780.003,870.003,740.003,745.003,666.1637,769
2025-09-033,795.003,935.003,765.003,800.003,720.0043,022
2025-09-023,800.003,880.003,770.003,825.003,744.4748,592
2025-09-013,835.003,900.003,720.003,770.003,690.6398,178
2025-08-293,845.003,990.003,800.003,865.003,783.63104,713
2025-08-283,800.003,870.003,765.003,835.003,754.2652,818
2025-08-273,865.003,900.003,810.003,835.003,754.2651,145
2025-08-263,820.003,890.003,780.003,870.003,788.5375,046
2025-08-253,815.003,940.003,790.003,820.003,739.58117,352
2025-08-223,815.003,945.003,705.003,825.003,744.47166,456
2025-08-213,590.003,915.003,590.003,805.003,724.89448,858
2025-08-203,565.003,650.003,550.003,595.003,519.3252,118
2025-08-193,580.003,640.003,510.003,590.003,514.4263,292
2025-08-183,690.003,735.003,555.003,590.003,514.4289,343
2025-08-143,630.003,715.003,605.003,685.003,607.42114,392
2025-08-133,620.003,720.003,620.003,665.003,587.84119,652
2025-08-123,620.003,700.003,620.003,630.003,553.58113,224
2025-08-113,545.003,680.003,540.003,655.003,578.05181,186
2025-08-083,490.003,605.003,490.003,585.003,509.53213,868
2025-08-073,490.003,560.003,465.003,500.003,426.32217,009
2025-08-063,540.004,010.003,480.003,490.003,416.534,106,580
2025-08-053,490.003,540.003,450.003,475.003,401.8459,912
2025-08-043,390.003,535.003,390.003,465.003,392.0535,860
2025-08-013,505.003,550.003,380.003,415.003,343.1175,127
2025-07-313,425.003,580.003,390.003,555.003,480.1680,704
2025-07-303,385.003,440.003,380.003,405.003,333.3251,571
2025-07-293,410.003,450.003,395.003,415.003,343.1158,270
2025-07-283,550.003,590.003,375.003,440.003,367.58115,856
2025-07-253,550.003,600.003,550.003,570.003,494.8423,285
← NewerPage 5 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.