Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
+70.00 (2.02%)
Feb 3, 2026, 3:30 PM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20253,540.003,615.003,530.003,570.003,570.000.85%73,084
Nov 28, 20253,495.003,555.003,490.003,540.003,540.002.02%70,400
Nov 27, 20253,430.003,470.003,410.003,470.003,470.001.17%14,410
Nov 26, 20253,420.003,490.003,415.003,430.003,430.00-0.58%10,751
Nov 25, 20253,450.003,485.003,420.003,450.003,450.000.44%44,857
Nov 24, 20253,430.003,435.003,375.003,435.003,435.000.29%20,433
Nov 21, 20253,390.003,620.003,365.003,425.003,425.001.03%95,303