Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,475.00
-15.00 (-0.43%)
Last updated: Nov 18, 2025, 11:33 AM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,450.003,485.003,325.003,430.003,430.00-1.86%62,352
Nov 18, 20253,505.003,515.003,455.003,495.003,495.000.14%15,682
Nov 17, 20253,445.003,675.003,445.003,490.003,490.001.31%72,018
Nov 14, 20253,545.003,550.003,400.003,445.003,445.00-2.96%44,980
Nov 13, 20253,585.003,595.003,510.003,550.003,550.00-0.98%21,604
Nov 12, 20253,545.003,620.003,535.003,585.003,585.000.42%46,995
Nov 11, 20253,510.003,585.003,470.003,570.003,570.003.03%94,937
Nov 10, 20253,465.003,495.003,455.003,465.003,465.00-16,870
Nov 7, 20253,470.003,495.003,390.003,465.003,465.00-1.56%47,252
Nov 6, 20253,405.003,530.003,405.003,520.003,520.003.68%65,761
Nov 5, 20253,425.003,440.003,330.003,395.003,395.00-1.45%36,247
Nov 4, 20253,480.003,490.003,170.003,445.003,445.00-1.57%57,544
Nov 3, 20253,545.003,590.003,490.003,500.003,500.00-2.23%40,794
Oct 31, 20253,565.003,645.003,455.003,580.003,580.001.56%113,918
Oct 30, 20253,370.003,540.003,330.003,525.003,525.006.17%209,690
Oct 29, 20253,380.003,435.003,045.003,320.003,320.00-1.19%566,734
Oct 28, 20253,445.003,450.003,320.003,360.003,360.00-1.18%41,028
Oct 27, 20253,395.003,465.003,395.003,400.003,400.00-0.44%18,026
Oct 24, 20253,440.003,505.003,375.003,415.003,415.00-1.73%50,392
Oct 23, 20253,490.003,515.003,445.003,475.003,475.00-1.00%21,873
Oct 22, 20253,490.003,515.003,445.003,510.003,510.00-0.14%29,107
Oct 21, 20253,565.003,580.003,490.003,515.003,515.00-1.26%26,169
Oct 20, 20253,580.003,600.003,530.003,560.003,560.00-0.56%21,049
Oct 17, 20253,645.003,645.003,565.003,580.003,580.00-1.78%45,316
Oct 16, 20253,650.003,680.003,620.003,645.003,645.00-0.14%31,317
Oct 15, 20253,600.003,665.003,580.003,650.003,650.001.96%29,483
Oct 14, 20253,660.003,695.003,580.003,580.003,580.00-2.19%52,620
Oct 13, 20253,640.003,670.003,560.003,660.003,660.00-0.54%26,142
Oct 10, 20253,720.003,720.003,625.003,680.003,680.00-1.87%42,895
Oct 2, 20253,820.003,820.003,730.003,750.003,750.00-1.32%31,135
Oct 1, 20253,735.003,800.003,690.003,800.003,800.001.88%37,638
Sep 30, 20253,740.003,775.003,700.003,730.003,730.00-0.27%29,134
Sep 29, 20253,730.003,795.003,730.003,740.003,740.00-16,953
Sep 26, 20253,820.003,820.003,700.003,740.003,740.00-2.09%52,144
Sep 25, 20253,800.003,855.003,775.003,820.003,820.000.13%15,300
Sep 24, 20253,815.003,875.003,720.003,815.003,815.00-60,730
Sep 23, 20253,840.003,880.003,770.003,815.003,815.00-0.91%74,386
Sep 22, 20253,970.003,990.003,850.003,850.003,850.00-3.51%70,740
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