Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,570.00
+80.00 (2.29%)
At close: Mar 27, 2026

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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