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
2024-10-292,750.002,760.002,725.002,750.002,633.678,259
2024-10-282,755.002,810.002,710.002,750.002,633.6721,390
2024-10-252,755.002,765.002,700.002,760.002,643.2417,109
2024-10-242,770.002,785.002,755.002,755.002,638.4510,095
2024-10-232,755.002,775.002,740.002,760.002,643.249,940
2024-10-222,760.002,815.002,705.002,755.002,638.4523,872
2024-10-212,820.002,865.002,740.002,815.002,695.9252,630
2024-10-182,835.002,850.002,785.002,820.002,700.7015,331
2024-10-172,830.002,855.002,825.002,835.002,715.076,129
2024-10-162,845.002,890.002,825.002,830.002,710.289,635
2024-10-152,860.002,870.002,805.002,830.002,710.2827,971
2024-10-142,845.002,875.002,845.002,850.002,729.4419,515
2024-10-112,820.002,945.002,820.002,855.002,734.228,931
2024-10-102,820.002,925.002,820.002,855.002,734.2211,214
2024-10-082,845.002,870.002,810.002,820.002,700.7013,601
2024-10-072,880.002,890.002,835.002,870.002,748.5911,143
2024-10-042,860.002,965.002,835.002,860.002,739.0126,242
2024-10-022,870.002,955.002,835.002,860.002,739.0123,503
2024-09-302,840.002,930.002,820.002,885.002,762.9639,732
2024-09-272,820.002,875.002,815.002,825.002,705.4911,648
2024-09-262,800.002,885.002,800.002,850.002,729.4413,861
2024-09-252,830.002,890.002,800.002,800.002,681.5533,327
2024-09-242,755.002,850.002,730.002,850.002,729.4458,167
2024-09-232,770.002,835.002,750.002,755.002,638.4538,854
2024-09-202,800.002,830.002,750.002,795.002,676.76114,649
2024-09-192,640.003,235.002,635.002,805.002,686.341,594,965
2024-09-132,690.002,690.002,655.002,655.002,542.688,558
2024-09-122,600.002,715.002,600.002,675.002,561.8413,147
2024-09-112,640.002,665.002,610.002,615.002,504.388,265
2024-09-102,595.002,850.002,575.002,670.002,557.0534,400
2024-09-092,555.002,610.002,525.002,595.002,485.2227,991
2024-09-062,625.002,740.002,550.002,625.002,513.9578,642
2024-09-052,760.002,790.002,650.002,650.002,537.9034,708
2024-09-042,830.002,830.002,755.002,765.002,648.039,323
2024-09-032,840.002,910.002,810.002,860.002,739.0129,534
2024-09-022,845.002,885.002,790.002,840.002,719.8616,448
2024-08-302,780.002,870.002,780.002,820.002,700.7012,396
2024-08-292,775.002,835.002,750.002,835.002,715.079,974
2024-08-282,820.002,830.002,790.002,800.002,681.5517,739
2024-08-272,860.002,880.002,820.002,830.002,710.2819,999
2024-08-262,845.002,890.002,825.002,890.002,767.7422,933
2024-08-232,870.002,890.002,840.002,860.002,739.016,778
2024-08-222,895.002,915.002,865.002,895.002,772.5311,960
2024-08-212,865.002,915.002,850.002,895.002,772.5322,328
2024-08-202,730.002,870.002,730.002,870.002,748.5948,113
2024-08-192,765.002,785.002,690.002,730.002,614.5136,811
2024-08-162,750.002,800.002,710.002,765.002,648.0338,081
2024-08-142,750.002,800.002,720.002,750.002,633.6726,006
2024-08-132,800.002,815.002,740.002,760.002,643.2429,777
2024-08-122,695.002,810.002,695.002,800.002,681.5530,017
2024-08-092,625.002,730.002,615.002,690.002,576.2035,317
2024-08-082,650.002,665.002,600.002,625.002,513.9518,644
2024-08-072,640.002,655.002,600.002,650.002,537.9031,661
2024-08-062,475.002,650.002,475.002,630.002,518.7466,076
2024-08-052,880.002,880.002,350.002,475.002,370.3093,868
2024-08-022,940.002,955.002,870.002,915.002,791.6920,070
2024-08-012,925.002,965.002,870.002,955.002,829.9927,581
2024-07-312,900.002,910.002,890.002,910.002,786.904,424
2024-07-302,920.002,920.002,890.002,900.002,777.3210,474
2024-07-292,895.002,925.002,885.002,920.002,796.4711,272
← NewerPage 9 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.