Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
+90.00 (3.33%)
Sep 18, 2026, 2:29 PM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,705.002,965.002,685.002,795.00-3.33%574,172
Sep 17, 20262,645.002,705.002,645.002,705.002,705.001.31%29,929
Sep 16, 20262,680.002,725.002,615.002,670.002,670.000.95%74,550
Sep 15, 20262,760.002,817.002,630.002,645.002,645.00-6.04%192,154
Sep 14, 20262,800.002,880.002,720.002,815.002,815.00-1.05%182,491
Sep 11, 20262,840.003,520.002,810.002,845.002,845.00-1,708,273
Sep 10, 20262,840.002,880.002,800.002,845.002,845.000.18%11,771
Sep 9, 20262,945.002,945.002,840.002,840.002,840.00-2.91%22,842
Sep 8, 20262,910.002,940.002,880.002,925.002,925.000.34%12,876
Sep 7, 20262,880.002,975.002,850.002,915.002,915.001.04%35,802
Sep 4, 20262,950.002,955.002,865.002,885.002,885.00-2.20%35,501
Sep 3, 20262,755.003,195.002,735.002,950.002,950.007.08%349,915
Sep 2, 20262,735.002,815.002,735.002,755.002,755.00-0.18%18,779
Sep 1, 20262,705.002,760.002,680.002,760.002,760.001.10%16,904
Aug 31, 20262,740.002,740.002,625.002,730.002,730.00-1.62%26,583
Aug 28, 20262,705.002,805.002,700.002,775.002,775.001.65%24,026
Aug 27, 20262,750.002,790.002,700.002,730.002,730.00-0.73%22,398
Aug 26, 20262,710.002,750.002,675.002,750.002,750.000.55%63,611
Aug 25, 20262,715.002,735.002,665.002,735.002,735.00-31,825
Aug 24, 20262,675.002,770.002,675.002,735.002,735.001.30%14,524
Aug 21, 20262,810.002,825.002,700.002,700.002,700.00-4.59%34,742
Aug 20, 20262,800.002,830.002,770.002,830.002,830.00-22,561
Aug 19, 20262,810.002,830.002,730.002,830.002,830.000.53%22,551
Aug 18, 20262,850.002,850.002,765.002,815.002,815.00-0.53%33,889
Aug 14, 20262,795.002,835.002,755.002,830.002,830.001.07%38,551
Aug 13, 20262,745.002,800.002,710.002,800.002,800.002.19%33,895
Aug 12, 20262,725.002,840.002,685.002,740.002,740.001.48%73,726
Aug 11, 20262,535.002,765.002,535.002,700.002,700.005.47%52,207
Aug 10, 20262,565.002,620.002,540.002,560.002,560.000.99%15,858
Aug 7, 20262,600.002,600.002,520.002,535.002,535.00-1.74%16,755
Aug 6, 20262,600.002,615.002,535.002,580.002,580.00-0.39%16,489
Aug 5, 20262,570.002,655.002,565.002,590.002,590.000.19%20,837
Aug 4, 20262,530.002,640.002,530.002,585.002,585.000.58%8,823
Aug 3, 20262,600.002,635.002,550.002,570.002,570.00-1.15%6,636
Jul 31, 20262,460.002,600.002,390.002,600.002,600.005.69%16,399
Jul 30, 20262,450.002,690.002,430.002,460.002,460.00-3.15%18,423
Jul 29, 20262,700.002,715.002,450.002,540.002,540.00-5.22%38,122
Jul 28, 20262,700.002,785.002,615.002,680.002,680.00-4.29%28,063
Jul 27, 20262,840.002,840.002,735.002,800.002,800.00-6,341
Jul 24, 20262,725.002,805.002,645.002,800.002,800.002.00%17,739
Jul 23, 20262,650.002,770.002,650.002,745.002,745.002.81%11,132
Jul 22, 20262,700.002,735.002,615.002,670.002,670.00-49,436
Jul 21, 20262,670.002,770.002,670.002,670.002,670.00-1.84%13,918
Jul 20, 20262,860.002,860.002,655.002,720.002,720.00-4.90%23,405
Jul 16, 20262,755.002,940.002,755.002,860.002,860.000.35%24,843
Jul 15, 20262,770.002,890.002,770.002,850.002,850.002.15%16,801
Jul 14, 20262,755.002,850.002,615.002,790.002,790.000.72%16,404
Jul 13, 20262,995.002,995.002,770.002,770.002,770.00-7.51%43,420
Jul 10, 20262,740.002,995.002,740.002,995.002,995.006.96%31,789
Jul 9, 20262,850.002,935.002,790.002,800.002,800.00-3.45%38,420