Skip to main content
logo
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,025.00
+25.00 (0.83%)
Jun 12, 2026, 10:36 AM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20263,000.003,000.002,890.003,000.003,000.00-24,011
Jun 10, 20263,000.003,000.002,885.003,000.003,000.001.18%35,920
Jun 9, 20262,850.003,030.002,805.002,965.002,965.001.54%55,936
Jun 8, 20263,070.003,340.002,895.002,920.002,920.00-7.01%201,163
Jun 5, 20263,060.003,230.003,005.003,140.003,140.00-60,161
Jun 4, 20263,130.003,240.003,100.003,140.003,140.00-1.88%28,942
Jun 2, 20263,065.003,200.002,960.003,200.003,200.001.59%82,280
Jun 1, 20263,155.003,190.002,965.003,150.003,150.00-1.25%91,973
May 29, 20263,290.003,345.003,180.003,190.003,190.00-4.78%59,807
May 28, 20263,270.003,350.003,165.003,350.003,350.002.45%71,848
May 27, 20263,380.003,405.003,205.003,270.003,270.00-3.96%119,648
May 26, 20263,465.003,520.003,380.003,405.003,405.00-2.44%62,156
May 22, 20263,405.003,545.003,405.003,490.003,490.002.50%61,096
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