PlumbFast Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4,885.00 | 4,890.00 | 4,625.00 | 4,660.00 | 4,561.89 | 434,787 |
| 2025-04-24 | 5,050.00 | 5,180.00 | 4,770.00 | 4,895.00 | 4,791.95 | 500,041 |
| 2025-04-23 | 5,720.00 | 5,730.00 | 4,995.00 | 5,050.00 | 4,943.68 | 1,025,590 |
| 2025-04-22 | 6,200.00 | 6,600.00 | 5,600.00 | 5,620.00 | 5,501.68 | 1,851,799 |
| 2025-04-21 | 5,770.00 | 7,000.00 | 5,250.00 | 6,400.00 | 6,265.26 | 10,305,410 |
| 2025-04-18 | 5,100.00 | 6,110.00 | 5,000.00 | 6,010.00 | 5,883.47 | 6,365,526 |
| 2025-04-17 | 6,660.00 | 7,320.00 | 4,830.00 | 4,915.00 | 4,811.53 | 4,210,861 |
| 2025-04-16 | 7,000.00 | 7,000.00 | 6,560.00 | 6,610.00 | 6,470.84 | 351,812 |
| 2025-04-15 | 7,190.00 | 7,210.00 | 6,520.00 | 7,040.00 | 6,891.79 | 427,231 |
| 2025-04-14 | 7,230.00 | 7,370.00 | 6,860.00 | 7,190.00 | 7,038.63 | 565,240 |
| 2025-04-11 | 6,920.00 | 7,290.00 | 6,840.00 | 7,280.00 | 7,126.74 | 294,015 |
| 2025-04-10 | 6,530.00 | 6,920.00 | 6,530.00 | 6,920.00 | 6,774.32 | 187,063 |
| 2025-04-09 | 7,060.00 | 7,060.00 | 6,250.00 | 6,690.00 | 6,549.16 | 388,141 |
| 2025-04-08 | 7,000.00 | 8,160.00 | 6,630.00 | 7,260.00 | 7,107.16 | 4,643,138 |
| 2025-04-07 | 7,080.00 | 8,500.00 | 6,190.00 | 6,990.00 | 6,842.84 | 6,294,786 |
| 2025-04-04 | 6,250.00 | 7,490.00 | 5,710.00 | 6,590.00 | 6,451.26 | 5,613,947 |
| 2025-04-03 | 5,730.00 | 6,800.00 | 5,600.00 | 6,250.00 | 6,118.42 | 2,344,189 |
| 2025-04-02 | 6,080.00 | 6,100.00 | 5,600.00 | 5,780.00 | 5,658.32 | 574,516 |
| 2025-04-01 | 5,060.00 | 6,240.00 | 4,895.00 | 6,080.00 | 5,952.00 | 1,360,421 |
| 2025-03-31 | 5,270.00 | 5,310.00 | 4,995.00 | 5,060.00 | 4,953.47 | 274,836 |
| 2025-03-28 | 5,340.00 | 5,480.00 | 5,170.00 | 5,350.00 | 5,237.37 | 249,362 |
| 2025-03-27 | 5,600.00 | 5,850.00 | 5,150.00 | 5,310.00 | 5,198.21 | 886,112 |
| 2025-03-26 | 4,760.00 | 5,500.00 | 4,630.00 | 5,500.00 | 5,384.21 | 567,680 |
| 2025-03-25 | 4,795.00 | 4,895.00 | 4,645.00 | 4,760.00 | 4,659.79 | 94,588 |
| 2025-03-24 | 4,745.00 | 4,950.00 | 4,515.00 | 4,795.00 | 4,694.05 | 173,370 |
| 2025-03-21 | 4,780.00 | 4,835.00 | 4,455.00 | 4,775.00 | 4,674.47 | 320,742 |
| 2025-03-20 | 4,995.00 | 5,060.00 | 4,830.00 | 4,930.00 | 4,826.21 | 189,642 |
| 2025-03-19 | 5,150.00 | 5,260.00 | 4,950.00 | 5,110.00 | 5,002.42 | 180,719 |
| 2025-03-18 | 5,380.00 | 5,490.00 | 5,100.00 | 5,200.00 | 5,090.53 | 220,676 |
| 2025-03-17 | 5,410.00 | 5,540.00 | 5,190.00 | 5,390.00 | 5,276.53 | 384,603 |
| 2025-03-14 | 5,210.00 | 5,470.00 | 5,030.00 | 5,400.00 | 5,286.32 | 315,768 |
| 2025-03-13 | 5,200.00 | 5,460.00 | 4,900.00 | 5,150.00 | 5,041.58 | 363,524 |
| 2025-03-12 | 5,250.00 | 5,440.00 | 5,100.00 | 5,260.00 | 5,149.26 | 401,653 |
| 2025-03-11 | 5,500.00 | 5,680.00 | 5,040.00 | 5,330.00 | 5,217.79 | 837,864 |
| 2025-03-10 | 4,570.00 | 5,800.00 | 4,350.00 | 5,560.00 | 5,442.95 | 1,773,978 |
| 2025-03-07 | 4,265.00 | 4,985.00 | 3,730.00 | 4,725.00 | 4,625.53 | 2,132,641 |
| 2025-03-06 | 4,500.00 | 4,500.00 | 4,060.00 | 4,265.00 | 4,175.21 | 1,082,911 |
| 2025-03-05 | 3,800.00 | 3,995.00 | 3,800.00 | 3,950.00 | 3,866.84 | 128,897 |
| 2025-03-04 | 3,930.00 | 3,935.00 | 3,610.00 | 3,785.00 | 3,705.32 | 104,250 |
| 2025-02-28 | 3,560.00 | 3,980.00 | 3,525.00 | 3,930.00 | 3,847.26 | 508,591 |
| 2025-02-27 | 3,630.00 | 3,645.00 | 3,550.00 | 3,575.00 | 3,499.74 | 25,816 |
| 2025-02-26 | 3,685.00 | 3,755.00 | 3,605.00 | 3,640.00 | 3,563.37 | 62,775 |
| 2025-02-25 | 3,590.00 | 3,710.00 | 3,560.00 | 3,670.00 | 3,592.74 | 50,765 |
| 2025-02-24 | 3,510.00 | 3,620.00 | 3,430.00 | 3,590.00 | 3,514.42 | 44,534 |
| 2025-02-21 | 3,570.00 | 3,590.00 | 3,480.00 | 3,520.00 | 3,445.89 | 36,886 |
| 2025-02-20 | 3,770.00 | 3,770.00 | 3,420.00 | 3,560.00 | 3,485.05 | 214,116 |
| 2025-02-19 | 3,760.00 | 3,760.00 | 3,695.00 | 3,760.00 | 3,680.84 | 40,328 |
| 2025-02-18 | 3,765.00 | 3,780.00 | 3,695.00 | 3,740.00 | 3,661.26 | 17,512 |
| 2025-02-17 | 3,745.00 | 3,840.00 | 3,615.00 | 3,765.00 | 3,685.74 | 69,590 |
| 2025-02-14 | 3,750.00 | 3,785.00 | 3,700.00 | 3,745.00 | 3,666.16 | 22,162 |
| 2025-02-13 | 3,730.00 | 3,950.00 | 3,710.00 | 3,745.00 | 3,666.16 | 97,674 |
| 2025-02-12 | 3,765.00 | 3,785.00 | 3,690.00 | 3,765.00 | 3,685.74 | 45,707 |
| 2025-02-11 | 3,675.00 | 3,800.00 | 3,635.00 | 3,765.00 | 3,685.74 | 52,006 |
| 2025-02-10 | 3,655.00 | 3,675.00 | 3,570.00 | 3,675.00 | 3,597.63 | 29,454 |
| 2025-02-07 | 3,695.00 | 3,695.00 | 3,545.00 | 3,655.00 | 3,578.05 | 37,088 |
| 2025-02-06 | 3,680.00 | 3,750.00 | 3,655.00 | 3,705.00 | 3,627.00 | 26,152 |
| 2025-02-05 | 3,685.00 | 3,720.00 | 3,640.00 | 3,675.00 | 3,597.63 | 24,262 |
| 2025-02-04 | 3,680.00 | 3,800.00 | 3,680.00 | 3,705.00 | 3,627.00 | 32,364 |
| 2025-02-03 | 3,650.00 | 3,720.00 | 3,630.00 | 3,715.00 | 3,636.79 | 74,158 |
| 2025-01-31 | 3,805.00 | 3,805.00 | 3,625.00 | 3,740.00 | 3,661.26 | 105,438 |
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.