Skip to main content
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,340.00
+5.00 (0.12%)
Apr 29, 2026, 3:30 PM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,340.004,395.004,270.004,340.004,340.000.12%94,428
Apr 28, 20264,375.004,430.004,305.004,335.004,335.00-0.91%111,386
Apr 27, 20264,270.004,420.004,270.004,375.004,375.001.51%104,528
Apr 24, 20264,220.004,355.004,150.004,310.004,310.001.53%129,353
Apr 23, 20264,250.004,325.004,130.004,245.004,245.000.12%206,462
Apr 22, 20264,680.004,780.004,175.004,240.004,240.00-8.82%646,592
Apr 21, 20264,675.005,000.004,580.004,650.004,650.001.97%1,123,973
Apr 20, 20264,490.004,595.004,460.004,560.004,560.000.66%236,235
Apr 17, 20264,720.005,080.004,515.004,530.004,530.00-3.62%1,042,321
Apr 16, 20264,970.005,000.004,610.004,700.004,700.00-6.93%682,619
Apr 15, 20265,490.005,900.004,905.005,050.005,050.003.06%7,299,713
Apr 14, 20263,820.004,900.003,790.004,900.004,900.0029.97%2,337,782
Apr 13, 20263,750.003,835.003,750.003,770.003,770.00-0.79%29,018
Apr 10, 20263,710.003,860.003,710.003,800.003,800.002.43%52,520
Apr 9, 20263,850.003,850.003,675.003,710.003,710.00-2.88%52,178
Apr 8, 20263,825.003,850.003,760.003,820.003,820.000.92%42,661
Apr 7, 20263,665.003,845.003,640.003,785.003,785.003.27%50,789
Apr 6, 20263,675.003,745.003,625.003,665.003,665.00-0.14%41,082
Apr 3, 20263,615.003,695.003,600.003,670.003,670.001.38%33,097
Apr 2, 20263,705.003,710.003,580.003,620.003,620.00-2.16%30,245
Apr 1, 20263,660.003,740.003,580.003,700.003,700.001.23%100,989
Mar 31, 20263,655.003,740.003,520.003,655.003,655.00-47,182
Mar 30, 20263,570.003,800.003,520.003,655.003,655.002.38%177,696
Mar 27, 20263,465.003,580.003,430.003,570.003,570.002.29%79,862
Mar 26, 20263,505.003,505.003,450.003,490.003,490.00-0.71%14,043
Mar 25, 20263,440.003,525.003,440.003,515.003,515.001.88%21,534
Mar 24, 20263,480.003,485.003,410.003,450.003,450.00-0.86%18,810
Mar 23, 20263,530.003,530.003,435.003,480.003,480.00-1.42%12,855
Mar 20, 20263,560.003,595.003,505.003,530.003,530.00-0.84%18,432
Mar 19, 20263,535.003,740.003,460.003,560.003,560.00-0.14%60,638
Mar 18, 20263,450.003,565.003,435.003,565.003,565.003.18%27,695
Mar 17, 20263,450.003,520.003,370.003,455.003,455.000.44%19,507
Mar 16, 20263,480.003,480.003,370.003,440.003,440.00-1.15%27,767
Mar 13, 20263,510.003,520.003,455.003,480.003,480.00-1.00%23,625
Mar 12, 20263,485.003,575.003,485.003,515.003,515.000.72%33,679
Mar 11, 20263,525.003,545.003,480.003,490.003,490.00-0.99%38,640
Mar 10, 20263,325.003,605.003,310.003,525.003,525.006.50%124,903
Mar 9, 20263,300.003,420.003,240.003,310.003,310.00-2.65%63,751
Mar 6, 20263,390.003,405.003,340.003,400.003,400.000.29%48,055
Mar 5, 20263,200.003,400.003,200.003,390.003,390.008.31%78,749
Mar 4, 20263,400.003,410.003,085.003,130.003,130.00-10.06%156,489
Mar 3, 20263,525.003,600.003,420.003,480.003,480.00-2.52%58,617
Feb 27, 20263,630.003,650.003,500.003,570.003,570.00-1.52%88,454
Feb 26, 20263,730.003,730.003,580.003,625.003,625.00-1.63%84,273
Feb 25, 20263,710.003,760.003,660.003,685.003,685.00-0.67%48,236
Feb 24, 20263,735.003,765.003,670.003,710.003,710.00-0.80%33,040
Feb 23, 20263,600.003,760.003,595.003,740.003,740.003.89%102,525
Feb 20, 20263,600.003,630.003,590.003,600.003,600.00-1.10%24,833
Feb 19, 20263,620.003,650.003,570.003,640.003,640.000.55%41,032
Feb 13, 20263,670.003,670.003,585.003,620.003,620.00-1.36%19,059
Feb 12, 20263,600.003,715.003,600.003,670.003,670.001.66%65,906
Feb 11, 20263,615.003,620.003,575.003,610.003,610.00-0.14%35,562
Feb 10, 20263,620.003,650.003,575.003,615.003,615.00-0.28%19,788
Feb 9, 20263,625.003,665.003,580.003,625.003,625.00-64,328
Feb 6, 20263,625.003,625.003,535.003,625.003,625.00-66,364
Feb 5, 20263,555.003,625.003,525.003,625.003,625.001.83%63,735
Feb 4, 20263,530.003,575.003,480.003,560.003,560.000.71%28,915
Feb 3, 20263,465.003,535.003,435.003,535.003,535.002.02%48,974
Feb 2, 20263,485.003,515.003,430.003,465.003,465.00-1.28%52,165
Jan 30, 20263,575.003,575.003,500.003,510.003,510.00-1.82%66,008
Jan 29, 20263,620.003,620.003,540.003,575.003,575.00-1.38%79,085
Jan 28, 20263,610.003,670.003,575.003,625.003,625.00-0.14%50,208
Jan 27, 20263,665.003,695.003,615.003,630.003,630.00-1.09%33,844
Jan 26, 20263,695.003,700.003,630.003,670.003,670.00-0.54%46,972
Jan 23, 20263,595.003,700.003,590.003,690.003,690.002.50%67,637
Jan 22, 20263,545.003,610.003,500.003,600.003,600.001.41%71,474
Jan 21, 20263,605.003,610.003,510.003,550.003,550.00-1.93%45,098
Jan 20, 20263,615.003,660.003,545.003,620.003,620.00-54,691
Jan 19, 20263,555.003,620.003,510.003,620.003,620.001.69%48,927
Jan 16, 20263,550.003,670.003,545.003,560.003,560.000.42%31,694
Jan 15, 20263,605.003,665.003,455.003,545.003,545.00-1.94%83,646
Jan 14, 20263,610.003,670.003,600.003,615.003,615.001.69%67,893
Jan 13, 20263,690.003,730.003,460.003,555.003,555.00-4.18%146,434
Jan 12, 20263,690.003,770.003,680.003,710.003,710.00-37,855
Jan 9, 20263,670.003,740.003,670.003,710.003,710.000.27%12,850
Jan 8, 20263,700.003,795.003,650.003,700.003,700.00-0.13%72,820
Jan 7, 20263,605.003,830.003,590.003,705.003,705.004.37%218,733
Jan 6, 20263,610.003,640.003,490.003,550.003,550.00-1.66%69,700
Jan 5, 20263,695.003,695.003,605.003,610.003,610.00-2.30%71,506
Jan 2, 20263,710.003,750.003,640.003,695.003,695.00-0.67%46,398
Dec 30, 20253,740.003,740.003,680.003,720.003,720.00-0.67%24,436
Dec 29, 20253,825.003,825.003,690.003,745.003,745.00-1.45%41,810
Dec 26, 20253,795.003,815.003,755.003,800.003,800.000.13%57,392
Dec 24, 20253,775.003,800.003,690.003,795.003,795.002.02%62,667
Dec 23, 20253,765.003,810.003,680.003,720.003,720.00-0.27%62,617
Dec 22, 20253,800.003,880.003,730.003,730.003,730.00-0.13%139,951
Dec 19, 20253,830.003,840.003,685.003,735.003,735.00-1.84%153,941
Dec 18, 20253,620.003,820.003,600.003,805.003,805.005.26%306,993
Dec 17, 20253,530.003,650.003,460.003,615.003,615.002.41%109,108
Dec 16, 20253,580.003,580.003,425.003,530.003,530.00-1.12%70,940
Dec 15, 20253,455.003,600.003,435.003,570.003,570.003.33%100,578
Dec 12, 20253,470.003,480.003,425.003,455.003,455.00-0.43%30,971
Dec 11, 20253,490.003,490.003,420.003,470.003,470.000.87%19,693
Dec 10, 20253,460.003,500.003,425.003,440.003,440.00-0.58%16,076
Dec 9, 20253,505.003,505.003,435.003,460.003,460.00-1.28%21,267
Dec 8, 20253,500.003,535.003,460.003,505.003,505.00-0.85%22,106
Dec 5, 20253,475.003,535.003,425.003,535.003,535.002.76%26,711
Dec 4, 20253,500.003,540.003,440.003,440.003,440.00-1.85%39,372
Dec 3, 20253,535.003,545.003,505.003,505.003,505.00-0.85%18,422
Dec 2, 20253,570.003,570.003,510.003,535.003,535.00-0.98%19,868