See inside every stock. Pro
WatchlistPro
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%WTI99.50▲ 2.42%
← 035200.KQ stock page

PlumbFast Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,665.003,880.003,650.003,790.003,710.2179,184
2025-01-233,730.003,770.003,645.003,645.003,568.2634,197
2025-01-223,810.003,940.003,680.003,730.003,651.4785,802
2025-01-213,990.003,990.003,700.003,840.003,759.16130,246
2025-01-203,630.003,995.003,630.003,990.003,906.00425,318
2025-01-173,650.003,700.003,610.003,640.003,563.3737,883
2025-01-163,610.003,725.003,585.003,670.003,592.7444,594
2025-01-153,510.003,740.003,510.003,615.003,538.8996,931
2025-01-143,495.003,550.003,475.003,510.003,436.1112,852
2025-01-133,565.003,565.003,460.003,495.003,421.4223,971
2025-01-103,595.003,595.003,500.003,565.003,489.9518,666
2025-01-093,585.003,605.003,510.003,580.003,504.6322,114
2025-01-083,690.003,690.003,575.003,585.003,509.5327,106
2025-01-073,575.003,650.003,520.003,590.003,514.4242,942
2025-01-063,665.003,680.003,555.003,580.003,504.6350,608
2025-01-033,515.003,725.003,515.003,645.003,568.26114,384
2025-01-023,410.003,550.003,410.003,545.003,470.3771,503
2024-12-303,355.003,420.003,295.003,410.003,338.2130,610
2024-12-273,455.003,485.003,300.003,355.003,284.3721,325
2024-12-263,415.003,545.003,405.003,455.003,308.8448,281
2024-12-243,475.003,540.003,340.003,395.003,251.3842,765
2024-12-233,405.003,570.003,405.003,455.003,308.8451,608
2024-12-203,590.003,615.003,330.003,405.003,260.9693,616
2024-12-193,730.003,780.003,585.003,630.003,476.44204,620
2024-12-183,645.004,005.003,525.003,955.003,787.69569,648
2024-12-173,775.003,775.003,500.003,640.003,486.0285,348
2024-12-163,760.003,930.003,735.003,800.003,639.25192,265
2024-12-133,510.003,860.003,410.003,710.003,553.05207,146
2024-12-123,890.003,925.003,540.003,585.003,433.34148,145
2024-12-113,465.003,700.003,465.003,700.003,543.48191,148
2024-12-103,345.003,560.003,315.003,465.003,318.42162,046
2024-12-093,715.003,715.003,210.003,305.003,165.19536,830
2024-12-063,345.003,750.003,055.003,630.003,476.44776,703
2024-12-053,180.003,375.003,090.003,355.003,213.07265,356
2024-12-043,000.003,185.002,965.003,135.003,002.3893,848
2024-12-032,950.002,975.002,935.002,945.002,820.4212,090
2024-12-023,010.003,030.002,950.002,950.002,825.2113,342
2024-11-293,050.003,150.003,020.003,050.002,920.9744,822
2024-11-283,030.003,085.003,030.003,050.002,920.9735,447
2024-11-273,025.003,050.002,980.003,035.002,906.6133,221
2024-11-262,920.003,030.002,920.003,000.002,873.0944,894
2024-11-252,840.002,910.002,835.002,905.002,782.1114,480
2024-11-222,820.002,870.002,815.002,840.002,719.868,726
2024-11-212,820.002,865.002,805.002,825.002,705.4914,002
2024-11-202,835.002,895.002,770.002,820.002,700.7057,796
2024-11-192,950.003,000.002,825.002,835.002,715.0759,565
2024-11-182,970.003,030.002,910.002,950.002,825.2144,625
2024-11-152,950.003,050.002,870.003,010.002,882.6721,943
2024-11-142,990.003,095.002,985.002,990.002,863.5141,617
2024-11-132,970.003,090.002,935.003,040.002,911.4080,758
2024-11-122,985.003,040.002,930.002,945.002,820.4255,989
2024-11-113,045.003,055.002,955.002,985.002,858.7252,096
2024-11-082,880.003,045.002,865.003,035.002,906.6190,616
2024-11-072,870.002,910.002,840.002,895.002,772.539,136
2024-11-062,845.002,885.002,830.002,870.002,748.5913,187
2024-11-052,840.002,855.002,830.002,845.002,724.656,306
2024-11-042,815.002,850.002,800.002,845.002,724.6520,084
2024-11-012,780.002,840.002,775.002,810.002,691.138,818
2024-10-312,770.002,900.002,730.002,795.002,676.7611,262
2024-10-302,745.002,805.002,735.002,775.002,657.6111,388
← NewerPage 8 of 21 · 1,223 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.