Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
+35.00 (1.30%)
Aug 24, 2026, 3:30 PM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,675.002,770.002,675.002,735.002,735.001.30%13,621
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%21,454
Aug 18, 20262,850.002,850.002,765.002,815.002,815.00-0.53%33,589
Aug 14, 20262,795.002,835.002,755.002,830.002,830.001.07%38,279
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%37,822
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%16,777
Jul 14, 20262,755.002,850.002,615.002,790.002,790.000.72%13,654
Jul 13, 20262,995.002,995.002,770.002,770.002,770.00-7.51%43,418
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%36,843
Jul 8, 20263,065.003,065.002,900.002,900.002,900.00-6.15%20,937
Jul 7, 20262,900.003,125.002,900.003,090.003,090.003.00%30,011
Jul 6, 20263,000.003,045.002,915.003,000.003,000.00-0.33%18,306
Jul 3, 20262,980.003,065.002,820.003,010.003,010.00-36,697
Jul 2, 20263,135.003,230.003,010.003,010.003,010.00-3.99%66,924
Jul 1, 20262,920.003,195.002,920.003,135.003,135.007.36%52,539
Jun 30, 20263,020.003,095.002,920.002,920.002,920.00-3.63%56,011
Jun 29, 20262,735.003,135.002,735.003,030.003,030.009.78%156,814
Jun 26, 20262,755.002,865.002,620.002,760.002,760.000.36%93,359
Jun 25, 20262,605.002,940.002,605.002,750.002,750.003.97%134,013
Jun 24, 20262,500.002,735.002,490.002,645.002,645.004.96%82,037
Jun 23, 20262,655.002,705.002,475.002,520.002,520.00-6.84%75,638
Jun 22, 20262,770.002,795.002,705.002,705.002,705.00-2.35%22,626
Jun 19, 20262,875.002,880.002,730.002,770.002,770.00-4.32%59,498
Jun 18, 20263,020.003,100.002,895.002,895.002,895.00-3.82%59,823
Jun 17, 20263,015.003,040.002,980.003,010.003,010.000.33%23,548
Jun 16, 20262,985.003,050.002,965.003,000.003,000.00-0.50%29,176
Jun 15, 20263,050.003,050.002,955.003,015.003,015.00-0.66%41,469
Jun 12, 20263,000.003,100.002,935.003,035.003,035.001.17%72,005