Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,485.00
+80.00 (2.35%)
May 22, 2026, 2:48 PM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,380.003,515.003,380.003,405.003,405.000.15%55,315
May 20, 20263,460.003,515.003,300.003,400.003,400.00-3.13%78,004
May 19, 20263,540.003,615.003,455.003,510.003,510.00-3.31%76,270
May 18, 20263,700.003,700.003,500.003,630.003,630.00-1.63%42,682
May 15, 20263,700.003,775.003,625.003,690.003,690.00-0.81%98,439
May 14, 20263,595.003,720.003,525.003,720.003,720.001.92%135,172
May 13, 20263,615.003,730.003,600.003,650.003,650.00-61,648
May 12, 20263,815.003,815.003,615.003,650.003,650.00-4.33%181,285
May 11, 20263,995.004,000.003,785.003,815.003,815.00-4.39%119,824
May 8, 20264,000.004,025.003,880.003,990.003,990.001.79%58,816
May 7, 20264,075.004,235.003,865.003,920.003,920.00-2.37%339,365
May 6, 20264,130.004,150.004,000.004,015.004,015.00-2.78%74,098
May 4, 20264,200.004,270.004,085.004,130.004,130.00-1.67%101,119
Apr 30, 20264,315.004,325.004,095.004,200.004,200.00-3.23%84,613
Apr 29, 20264,340.004,395.004,270.004,340.004,340.000.12%96,525
Apr 28, 20264,375.004,430.004,305.004,335.004,335.00-0.91%111,596
Apr 27, 20264,270.004,420.004,270.004,375.004,375.001.51%108,483
Apr 24, 20264,220.004,355.004,150.004,310.004,310.001.53%130,662
Apr 23, 20264,250.004,325.004,130.004,245.004,245.000.12%207,127
Apr 22, 20264,680.004,780.004,175.004,240.004,240.00-8.82%650,974
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%239,289
Apr 17, 20264,720.005,080.004,515.004,530.004,530.00-3.62%1,054,646
Apr 16, 20264,970.005,000.004,610.004,700.004,700.00-6.93%698,132
Apr 15, 20265,490.005,900.004,905.005,050.005,050.003.06%7,361,348
Apr 14, 20263,820.004,900.003,790.004,900.004,900.0029.97%2,342,381
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%58,333
Apr 9, 20263,850.003,850.003,675.003,710.003,710.00-2.88%52,272
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%50,790
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%33,108
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%101,031
Mar 31, 20263,655.003,740.003,520.003,655.003,655.00-47,187
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%79,902
Mar 26, 20263,505.003,505.003,450.003,490.003,490.00-0.71%14,047
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%18,929
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%23,925
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%38,727