Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,830.00
+35.00 (0.92%)
Last updated: Sep 17, 2025, 2:18 PM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,950.004,000.003,905.003,990.003,990.00-0.25%87,190
Sep 18, 20253,835.004,015.003,835.004,000.004,000.003.90%170,315
Sep 17, 20253,830.003,850.003,720.003,850.003,850.001.45%75,989
Sep 16, 20253,700.003,850.003,665.003,795.003,795.002.57%140,290
Sep 15, 20253,860.003,860.003,700.003,700.003,700.00-3.14%144,793
Sep 12, 20253,810.003,850.003,765.003,820.003,820.00-0.13%45,389
Sep 11, 20253,850.003,870.003,825.003,825.003,825.00-0.78%27,882
Sep 10, 20253,810.003,865.003,810.003,855.003,855.001.18%39,688
Sep 9, 20253,860.003,860.003,790.003,810.003,810.00-19,685
Sep 8, 20253,805.003,825.003,750.003,810.003,810.000.13%42,954
Sep 5, 20253,740.003,805.003,670.003,805.003,805.001.60%57,720
Sep 4, 20253,780.003,870.003,740.003,745.003,745.00-1.45%37,769
Sep 3, 20253,795.003,935.003,765.003,800.003,800.00-0.65%43,022
Sep 2, 20253,800.003,880.003,770.003,825.003,825.001.46%48,592
Sep 1, 20253,835.003,900.003,720.003,770.003,770.00-2.46%98,178
Aug 29, 20253,845.003,990.003,800.003,865.003,865.000.78%104,713
Aug 28, 20253,800.003,870.003,765.003,835.003,835.00-52,818
Aug 27, 20253,865.003,900.003,810.003,835.003,835.00-0.90%51,145
Aug 26, 20253,820.003,890.003,780.003,870.003,870.001.31%75,046
Aug 25, 20253,815.003,940.003,790.003,820.003,820.00-0.13%117,352
Aug 22, 20253,815.003,945.003,705.003,825.003,825.000.53%166,456
Aug 21, 20253,590.003,915.003,590.003,805.003,805.005.84%448,858
Aug 20, 20253,565.003,650.003,550.003,595.003,595.000.14%52,118
Aug 19, 20253,580.003,640.003,510.003,590.003,590.00-63,292
Aug 18, 20253,690.003,735.003,555.003,590.003,590.00-2.58%89,343
Aug 14, 20253,630.003,715.003,605.003,685.003,685.000.55%114,392
Aug 13, 20253,620.003,720.003,620.003,665.003,665.000.96%119,652
Aug 12, 20253,620.003,700.003,620.003,630.003,630.00-0.68%113,224
Aug 11, 20253,545.003,680.003,540.003,655.003,655.001.95%181,186
Aug 8, 20253,490.003,605.003,490.003,585.003,585.002.43%213,868
Aug 7, 20253,490.003,560.003,465.003,500.003,500.000.29%217,009
Aug 6, 20253,540.004,010.003,480.003,490.003,490.000.43%4,106,580
Aug 5, 20253,490.003,540.003,450.003,475.003,475.000.29%59,912
Aug 4, 20253,390.003,535.003,390.003,465.003,465.001.46%35,860
Aug 1, 20253,505.003,550.003,380.003,415.003,415.00-3.94%75,127
Jul 31, 20253,425.003,580.003,390.003,555.003,555.004.41%80,704
Jul 30, 20253,385.003,440.003,380.003,405.003,405.00-0.29%51,571
Jul 29, 20253,410.003,450.003,395.003,415.003,415.00-0.73%58,270
Jul 28, 20253,550.003,590.003,375.003,440.003,440.00-3.64%115,856
Jul 25, 20253,550.003,600.003,550.003,570.003,570.00-23,285
Jul 24, 20253,590.003,605.003,550.003,570.003,570.00-0.56%50,972
Jul 23, 20253,570.003,665.003,520.003,590.003,590.00-0.28%85,752
Jul 22, 20253,665.003,665.003,560.003,600.003,600.00-1.77%59,696
Jul 21, 20253,640.003,680.003,600.003,665.003,665.000.69%37,074
Jul 18, 20253,605.003,665.003,565.003,640.003,640.001.25%44,739
Jul 17, 20253,605.003,655.003,545.003,595.003,595.00-1.24%34,337
Jul 16, 20253,600.003,660.003,550.003,640.003,640.00-0.41%65,926
Jul 15, 20253,585.003,660.003,550.003,655.003,655.001.53%44,072
Jul 14, 20253,630.003,640.003,550.003,600.003,600.00-0.83%60,736
Jul 11, 20253,515.003,670.003,480.003,630.003,630.003.57%133,550