Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,550.003,600.003,550.003,570.003,494.8423,285
2025-07-243,590.003,605.003,550.003,570.003,494.8450,972
2025-07-233,570.003,665.003,520.003,590.003,514.4285,752
2025-07-223,665.003,665.003,560.003,600.003,524.2159,696
2025-07-213,640.003,680.003,600.003,665.003,587.8437,074
2025-07-183,605.003,665.003,565.003,640.003,563.3744,739
2025-07-173,605.003,655.003,545.003,595.003,519.3234,337
2025-07-163,600.003,660.003,550.003,640.003,563.3765,926
2025-07-153,585.003,660.003,550.003,655.003,578.0544,072
2025-07-143,630.003,640.003,550.003,600.003,524.2160,736
2025-07-113,515.003,670.003,480.003,630.003,553.58133,550
2025-07-103,510.003,520.003,465.003,505.003,431.2146,594
2025-07-093,450.003,505.003,450.003,505.003,431.2173,350
2025-07-083,455.003,520.003,420.003,455.003,382.2696,234
2025-07-073,510.003,950.003,425.003,455.003,382.262,059,788
2025-07-043,540.003,565.003,480.003,510.003,436.1136,950
2025-07-033,510.003,555.003,480.003,540.003,465.4748,335
2025-07-023,480.003,515.003,425.003,510.003,436.1154,983
2025-07-013,435.003,525.003,435.003,475.003,401.8444,836
2025-06-303,370.003,475.003,355.003,420.003,348.00123,517
2025-06-273,425.003,490.003,370.003,370.003,299.0562,373
2025-06-263,540.003,665.003,400.003,430.003,357.7985,265
2025-06-253,610.003,730.003,540.003,540.003,465.47201,976
2025-06-243,490.003,605.003,480.003,605.003,529.1166,715
2025-06-233,545.003,545.003,435.003,480.003,406.7480,293
2025-06-203,585.003,610.003,500.003,555.003,480.1647,104
2025-06-193,580.003,580.003,470.003,580.003,504.6393,903
2025-06-183,540.003,640.003,530.003,560.003,485.0569,784
2025-06-173,650.003,700.003,515.003,610.003,534.0070,760
2025-06-163,560.003,660.003,560.003,640.003,563.3771,567
2025-06-133,690.003,770.003,535.003,620.003,543.79120,283
2025-06-123,720.003,785.003,690.003,690.003,612.3273,939
2025-06-113,745.003,810.003,690.003,705.003,627.0089,785
2025-06-103,790.003,790.003,660.003,745.003,666.1677,695
2025-06-093,800.003,840.003,710.003,790.003,710.21104,818
2025-06-053,750.004,035.003,710.003,795.003,715.11360,462
2025-06-043,790.003,860.003,650.003,745.003,666.16163,402
2025-06-023,700.003,775.003,620.003,775.003,695.5395,921
2025-05-303,875.003,900.003,665.003,695.003,617.21141,275
2025-05-293,905.003,935.003,810.003,820.003,739.58121,444
2025-05-283,750.003,870.003,645.003,860.003,778.74176,119
2025-05-273,845.003,865.003,755.003,790.003,710.2174,824
2025-05-263,865.003,870.003,685.003,845.003,764.05116,663
2025-05-233,990.003,990.003,830.003,840.003,759.1678,900
2025-05-223,920.003,955.003,800.003,870.003,788.53104,567
2025-05-214,085.004,110.003,915.003,920.003,837.47164,232
2025-05-204,030.004,085.003,925.004,085.003,999.00200,349
2025-05-194,330.004,355.003,935.003,970.003,886.42362,758
2025-05-164,400.004,535.004,320.004,330.004,238.84174,912
2025-05-154,500.004,510.004,290.004,390.004,297.58126,676
2025-05-144,700.004,700.004,435.004,470.004,375.89230,527
2025-05-134,655.004,800.004,455.004,700.004,601.05278,163
2025-05-124,520.004,820.004,420.004,650.004,552.11483,242
2025-05-094,550.004,585.004,330.004,480.004,385.68233,865
2025-05-084,745.004,750.004,470.004,515.004,419.95275,681
2025-05-074,510.004,790.004,370.004,730.004,630.42449,182
2025-05-024,385.004,595.004,250.004,500.004,405.26244,311
2025-04-304,500.004,760.004,475.004,595.004,498.26402,551
2025-04-294,455.004,635.004,350.004,500.004,405.26458,619
2025-04-284,660.004,740.004,390.004,430.004,336.74352,321
← NewerPage 6 of 21 · 1,228 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.