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
2026-10-202,560.002,580.002,485.002,570.002,570.0050,406
2026-10-192,525.002,580.002,480.002,560.002,560.0022,683
2026-10-162,555.002,625.002,515.002,550.002,550.0020,352
2026-10-152,700.002,700.002,530.002,595.002,595.0044,003
2026-10-142,575.002,760.002,545.002,665.002,665.00196,730
2026-10-132,420.002,510.002,350.002,480.002,480.0075,420
2026-10-122,545.002,545.002,420.002,420.002,420.0054,147
2026-10-082,500.002,595.002,500.002,545.002,545.0016,966
2026-10-072,530.002,550.002,515.002,520.002,520.0011,591
2026-10-062,555.002,585.002,510.002,530.002,530.0039,059
2026-10-022,610.002,630.002,550.002,550.002,550.0024,654
2026-10-012,600.002,620.002,560.002,615.002,615.0025,553
2026-09-302,585.002,640.002,575.002,600.002,600.0017,843
2026-09-292,660.002,685.002,560.002,600.002,600.0041,305
2026-09-282,580.002,705.002,540.002,695.002,695.0069,146
2026-09-232,650.002,675.002,560.002,565.002,565.0059,553
2026-09-222,735.002,735.002,655.002,655.002,655.0066,436
2026-09-212,755.002,795.002,670.002,735.002,735.0078,750
2026-09-182,705.002,965.002,685.002,760.002,760.00680,030
2026-09-172,645.002,705.002,645.002,705.002,705.0030,582
2026-09-162,680.002,725.002,615.002,670.002,670.0074,550
2026-09-152,760.002,817.002,630.002,645.002,645.00192,154
2026-09-142,800.002,880.002,720.002,815.002,815.00182,491
2026-09-112,840.003,520.002,810.002,845.002,845.001,708,273
2026-09-102,840.002,880.002,800.002,845.002,845.0011,771
2026-09-092,945.002,945.002,840.002,840.002,840.0022,842
2026-09-082,910.002,940.002,880.002,925.002,925.0012,876
2026-09-072,880.002,975.002,850.002,915.002,915.0035,802
2026-09-042,950.002,955.002,865.002,885.002,885.0035,501
2026-09-032,755.003,195.002,735.002,950.002,950.00349,915
2026-09-022,735.002,815.002,735.002,755.002,755.0018,779
2026-09-012,705.002,760.002,680.002,760.002,760.0016,904
2026-08-312,740.002,740.002,625.002,730.002,730.0026,583
2026-08-282,705.002,805.002,700.002,775.002,775.0024,026
2026-08-272,750.002,790.002,700.002,730.002,730.0022,398
2026-08-262,710.002,750.002,675.002,750.002,750.0063,611
2026-08-252,715.002,735.002,665.002,735.002,735.0031,825
2026-08-242,675.002,770.002,675.002,735.002,735.0014,524
2026-08-212,810.002,825.002,700.002,700.002,700.0034,742
2026-08-202,800.002,830.002,770.002,830.002,830.0022,561
2026-08-192,810.002,830.002,730.002,830.002,830.0022,551
2026-08-182,850.002,850.002,765.002,815.002,815.0033,889
2026-08-142,795.002,835.002,755.002,830.002,830.0038,551
2026-08-132,745.002,800.002,710.002,800.002,800.0033,895
2026-08-122,725.002,840.002,685.002,740.002,740.0073,726
2026-08-112,535.002,765.002,535.002,700.002,700.0052,207
2026-08-102,565.002,620.002,540.002,560.002,560.0015,858
2026-08-072,600.002,600.002,520.002,535.002,535.0016,755
2026-08-062,600.002,615.002,535.002,580.002,580.0016,489
2026-08-052,570.002,655.002,565.002,590.002,590.0020,837
2026-08-042,530.002,640.002,530.002,585.002,585.008,823
2026-08-032,600.002,635.002,550.002,570.002,570.006,636
2026-07-312,460.002,600.002,390.002,600.002,600.0016,399
2026-07-302,450.002,690.002,430.002,460.002,460.0018,423
2026-07-292,700.002,715.002,450.002,540.002,540.0038,122
2026-07-282,700.002,785.002,615.002,680.002,680.0028,063
2026-07-272,840.002,840.002,735.002,800.002,800.006,341
2026-07-242,725.002,805.002,645.002,800.002,800.0017,739
2026-07-232,650.002,770.002,650.002,745.002,745.0011,132
2026-07-222,700.002,735.002,615.002,670.002,670.0049,436
Page 1 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.