KOSDAQ - Delayed Quote KRW

PlumbFast Co., Ltd. (035200.KQ)

3,695.00
-125.00
(-3.27%)
At close: May 30 at 3:30:29 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,875.003,900.003,665.003,695.003,695.00141,275
May 29, 20253,905.003,935.003,810.003,820.003,820.00121,444
May 28, 20253,750.003,870.003,645.003,860.003,860.00176,119
May 27, 20253,845.003,865.003,755.003,790.003,790.0074,824
May 26, 20253,865.003,870.003,685.003,845.003,845.00116,663
May 23, 20253,990.003,990.003,830.003,840.003,840.0078,900
May 22, 20253,920.003,955.003,800.003,870.003,870.00104,567
May 21, 20254,085.004,110.003,915.003,920.003,920.00164,232
May 20, 20254,030.004,085.003,925.004,085.004,085.00200,349
May 19, 20254,330.004,355.003,935.003,970.003,970.00362,758
May 16, 20254,400.004,535.004,320.004,330.004,330.00174,912
May 15, 20254,500.004,510.004,290.004,390.004,390.00126,676
May 14, 20254,700.004,700.004,435.004,470.004,470.00230,527
May 13, 20254,655.004,800.004,455.004,700.004,700.00278,163
May 12, 20254,520.004,820.004,420.004,650.004,650.00483,242
May 9, 20254,550.004,585.004,330.004,480.004,480.00233,865
May 8, 20254,745.004,750.004,470.004,515.004,515.00275,681
May 7, 20254,510.004,790.004,370.004,730.004,730.00449,182
May 2, 20254,385.004,595.004,250.004,500.004,500.00244,311
Apr 30, 20254,500.004,760.004,475.004,595.004,595.00402,551
Apr 29, 20254,455.004,635.004,350.004,500.004,500.00458,619
Apr 28, 20254,660.004,740.004,390.004,430.004,430.00352,321
Apr 25, 20254,885.004,890.004,625.004,660.004,660.00434,787
Apr 24, 20255,050.005,180.004,770.004,895.004,895.00500,041
Apr 23, 20255,720.005,730.004,995.005,050.005,050.001,025,590
Apr 22, 20256,200.006,600.005,600.005,620.005,620.001,851,799
Apr 21, 20255,770.007,000.005,250.006,400.006,400.0010,305,410
Apr 18, 20255,100.006,110.005,000.006,010.006,010.006,365,526
Apr 17, 20256,660.007,320.004,830.004,915.004,915.004,210,861
Apr 16, 20257,000.007,000.006,560.006,610.006,610.00351,812
Apr 15, 20257,190.007,210.006,520.007,040.007,040.00427,231
Apr 14, 20257,230.007,370.006,860.007,190.007,190.00565,240
Apr 11, 20256,920.007,290.006,840.007,280.007,280.00294,015
Apr 10, 20256,530.006,920.006,530.006,920.006,920.00187,063
Apr 9, 20257,060.007,060.006,250.006,690.006,690.00388,141
Apr 8, 20257,000.008,160.006,630.007,260.007,260.004,643,138
Apr 7, 20257,080.008,500.006,190.006,990.006,990.006,294,786
Apr 4, 20256,250.007,490.005,710.006,590.006,590.005,613,947
Apr 3, 20255,730.006,800.005,600.006,250.006,250.002,344,189
Apr 2, 20256,080.006,100.005,600.005,780.005,780.00574,516
Apr 1, 20255,060.006,240.004,895.006,080.006,080.001,360,421
Mar 31, 20255,270.005,310.004,995.005,060.005,060.00274,836
Mar 28, 20255,340.005,480.005,170.005,350.005,350.00249,362
Mar 27, 20255,600.005,850.005,150.005,310.005,310.00886,112
Mar 26, 20254,760.005,500.004,630.005,500.005,500.00567,680
Mar 25, 20254,795.004,895.004,645.004,760.004,760.0094,588
Mar 24, 20254,745.004,950.004,515.004,795.004,795.00173,370
Mar 21, 20254,780.004,835.004,455.004,775.004,775.00320,742
Mar 20, 20254,995.005,060.004,830.004,930.004,930.00189,642
Mar 19, 20255,150.005,260.004,950.005,110.005,110.00180,719
Mar 18, 20255,380.005,490.005,100.005,200.005,200.00220,676
Mar 17, 20255,410.005,540.005,190.005,390.005,390.00384,603
Mar 14, 20255,210.005,470.005,030.005,400.005,400.00315,768
Mar 13, 20255,200.005,460.004,900.005,150.005,150.00363,524
Mar 12, 20255,250.005,440.005,100.005,260.005,260.00401,653
Mar 11, 20255,500.005,680.005,040.005,330.005,330.00837,864
Mar 10, 20254,570.005,800.004,350.005,560.005,560.001,773,978
Mar 7, 20254,265.004,985.003,730.004,725.004,725.002,132,641
Mar 6, 20254,500.004,500.004,060.004,265.004,265.001,082,911
Mar 5, 20253,800.003,995.003,800.003,950.003,950.00128,897
Mar 4, 20253,930.003,935.003,610.003,785.003,785.00104,250
Feb 28, 20253,560.003,980.003,525.003,930.003,930.00508,591
Feb 27, 20253,630.003,645.003,550.003,575.003,575.0025,816
Feb 26, 20253,685.003,755.003,605.003,640.003,640.0062,775
Feb 25, 20253,590.003,710.003,560.003,670.003,670.0050,765
Feb 24, 20253,510.003,620.003,430.003,590.003,590.0044,534
Feb 21, 20253,570.003,590.003,480.003,520.003,520.0036,886
Feb 20, 20253,770.003,770.003,420.003,560.003,560.00214,116
Feb 19, 20253,760.003,760.003,695.003,760.003,760.0040,328
Feb 18, 20253,765.003,780.003,695.003,740.003,740.0017,512
Feb 17, 20253,745.003,840.003,615.003,765.003,765.0069,590
Feb 14, 20253,750.003,785.003,700.003,745.003,745.0022,162
Feb 13, 20253,730.003,950.003,710.003,745.003,745.0097,674
Feb 12, 20253,765.003,785.003,690.003,765.003,765.0045,707
Feb 11, 20253,675.003,800.003,635.003,765.003,765.0052,006
Feb 10, 20253,655.003,675.003,570.003,675.003,675.0029,454
Feb 7, 20253,695.003,695.003,545.003,655.003,655.0037,088
Feb 6, 20253,680.003,750.003,655.003,705.003,705.0026,152
Feb 5, 20253,685.003,720.003,640.003,675.003,675.0024,262
Feb 4, 20253,680.003,800.003,680.003,705.003,705.0032,364
Feb 3, 20253,650.003,720.003,630.003,715.003,715.0074,158
Jan 31, 20253,805.003,805.003,625.003,740.003,740.00105,438
Jan 24, 20253,665.003,880.003,650.003,790.003,790.0079,184
Jan 23, 20253,730.003,770.003,645.003,645.003,645.0034,197
Jan 22, 20253,810.003,940.003,680.003,730.003,730.0085,802
Jan 21, 20253,990.003,990.003,700.003,840.003,840.00130,246
Jan 20, 20253,630.003,995.003,630.003,990.003,990.00425,318
Jan 17, 20253,650.003,700.003,610.003,640.003,640.0037,883
Jan 16, 20253,610.003,725.003,585.003,670.003,670.0044,594
Jan 15, 20253,510.003,740.003,510.003,615.003,615.0096,931
Jan 14, 20253,495.003,550.003,475.003,510.003,510.0012,852
Jan 13, 20253,565.003,565.003,460.003,495.003,495.0023,971
Jan 10, 20253,595.003,595.003,500.003,565.003,565.0018,666
Jan 9, 20253,585.003,605.003,510.003,580.003,580.0022,114
Jan 8, 20253,690.003,690.003,575.003,585.003,585.0027,106
Jan 7, 20253,575.003,650.003,520.003,590.003,590.0042,942
Jan 6, 20253,665.003,680.003,555.003,580.003,580.0050,608
Jan 3, 20253,515.003,725.003,515.003,645.003,645.00114,384
Jan 2, 20253,410.003,550.003,410.003,545.003,545.0071,503
Dec 30, 20243,355.003,420.003,295.003,410.003,410.0030,610
Dec 27, 2024 75 Dividend
Dec 27, 20243,455.003,485.003,300.003,355.003,355.0021,325
Dec 26, 20243,415.003,545.003,405.003,455.003,380.0048,281
Dec 24, 20243,475.003,540.003,340.003,395.003,321.3042,765
Dec 23, 20243,405.003,570.003,405.003,455.003,380.0051,608
Dec 20, 20243,590.003,615.003,330.003,405.003,331.0993,616
Dec 19, 20243,730.003,780.003,585.003,630.003,551.20204,620
Dec 18, 20243,645.004,005.003,525.003,955.003,869.15569,648
Dec 17, 20243,775.003,775.003,500.003,640.003,560.9885,348
Dec 16, 20243,760.003,930.003,735.003,800.003,717.51192,265
Dec 13, 20243,510.003,860.003,410.003,710.003,629.46207,146
Dec 12, 20243,890.003,925.003,540.003,585.003,507.18148,145
Dec 11, 20243,465.003,700.003,465.003,700.003,619.68191,148
Dec 10, 20243,345.003,560.003,315.003,465.003,389.78162,046
Dec 9, 20243,715.003,715.003,210.003,305.003,233.26536,830
Dec 6, 20243,345.003,750.003,055.003,630.003,551.20776,703
Dec 5, 20243,180.003,375.003,090.003,355.003,282.17265,356
Dec 4, 20243,000.003,185.002,965.003,135.003,066.9593,848
Dec 3, 20242,950.002,975.002,935.002,945.002,881.0712,090
Dec 2, 20243,010.003,030.002,950.002,950.002,885.9613,342
Nov 29, 20243,050.003,150.003,020.003,050.002,983.7944,822
Nov 28, 20243,030.003,085.003,030.003,050.002,983.7935,447
Nov 27, 20243,025.003,050.002,980.003,035.002,969.1233,221
Nov 26, 20242,920.003,030.002,920.003,000.002,934.8844,894
Nov 25, 20242,840.002,910.002,835.002,905.002,841.9414,480
Nov 22, 20242,820.002,870.002,815.002,840.002,778.358,726
Nov 21, 20242,820.002,865.002,805.002,825.002,763.6814,002
Nov 20, 20242,835.002,895.002,770.002,820.002,758.7857,796
Nov 19, 20242,950.003,000.002,825.002,835.002,773.4659,565
Nov 18, 20242,970.003,030.002,910.002,950.002,885.9644,625
Nov 15, 20242,950.003,050.002,870.003,010.002,944.6621,943
Nov 14, 20242,990.003,095.002,985.002,990.002,925.0941,617
Nov 13, 20242,970.003,090.002,935.003,040.002,974.0180,758
Nov 12, 20242,985.003,040.002,930.002,945.002,881.0755,989
Nov 11, 20243,045.003,055.002,955.002,985.002,920.2052,096
Nov 8, 20242,880.003,045.002,865.003,035.002,969.1290,616
Nov 7, 20242,870.002,910.002,840.002,895.002,832.169,136
Nov 6, 20242,845.002,885.002,830.002,870.002,807.7013,187
Nov 4, 20242,815.002,850.002,800.002,845.002,783.2420,084
Nov 1, 20242,780.002,840.002,775.002,810.002,749.008,818
Oct 31, 20242,770.002,900.002,730.002,795.002,734.3311,262
Oct 30, 20242,745.002,805.002,735.002,775.002,714.7611,388
Oct 29, 20242,750.002,760.002,725.002,750.002,690.308,259
Oct 28, 20242,755.002,810.002,710.002,750.002,690.3021,390
Oct 25, 20242,755.002,765.002,700.002,760.002,700.0917,109
Oct 24, 20242,770.002,785.002,755.002,755.002,695.2010,095
Oct 23, 20242,755.002,775.002,740.002,760.002,700.099,940
Oct 22, 20242,760.002,815.002,705.002,755.002,695.2023,872
Oct 21, 20242,820.002,865.002,740.002,815.002,753.8952,630
Oct 18, 20242,835.002,850.002,785.002,820.002,758.7815,331
Oct 17, 20242,830.002,855.002,825.002,835.002,773.466,129
Oct 16, 20242,845.002,890.002,825.002,830.002,768.579,635
Oct 15, 20242,860.002,870.002,805.002,830.002,768.5727,971
Oct 14, 20242,845.002,875.002,845.002,850.002,788.1319,515
Oct 11, 20242,820.002,945.002,820.002,855.002,793.028,931
Oct 10, 20242,820.002,925.002,820.002,855.002,793.0211,214
Oct 8, 20242,845.002,870.002,810.002,820.002,758.7813,601
Oct 7, 20242,880.002,890.002,835.002,870.002,807.7011,143
Oct 4, 20242,860.002,965.002,835.002,860.002,797.9226,242
Oct 2, 20242,870.002,955.002,835.002,860.002,797.9223,503
Sep 30, 20242,840.002,930.002,820.002,885.002,822.3739,732
Sep 27, 20242,820.002,875.002,815.002,825.002,763.6811,648
Sep 26, 20242,800.002,885.002,800.002,850.002,788.1313,861
Sep 25, 20242,830.002,890.002,800.002,800.002,739.2233,327
Sep 24, 20242,755.002,850.002,730.002,850.002,788.1358,167
Sep 23, 20242,770.002,835.002,750.002,755.002,695.2038,854
Sep 20, 20242,800.002,830.002,750.002,795.002,734.33114,649
Sep 19, 20242,640.003,235.002,635.002,805.002,744.111,594,965
Sep 13, 20242,690.002,690.002,655.002,655.002,597.378,558
Sep 12, 20242,600.002,715.002,600.002,675.002,616.9313,147
Sep 11, 20242,640.002,665.002,610.002,615.002,558.238,265
Sep 10, 20242,595.002,850.002,575.002,670.002,612.0434,400
Sep 9, 20242,555.002,610.002,525.002,595.002,538.6727,991
Sep 6, 20242,625.002,740.002,550.002,625.002,568.0278,642
Sep 5, 20242,760.002,790.002,650.002,650.002,592.4734,708
Sep 4, 20242,830.002,830.002,755.002,765.002,704.989,323
Sep 3, 20242,840.002,910.002,810.002,860.002,797.9229,534
Sep 2, 20242,845.002,885.002,790.002,840.002,778.3516,448
Aug 30, 20242,780.002,870.002,780.002,820.002,758.7812,396
Aug 29, 20242,775.002,835.002,750.002,835.002,773.469,974
Aug 28, 20242,820.002,830.002,790.002,800.002,739.2217,739
Aug 27, 20242,860.002,880.002,820.002,830.002,768.5719,999
Aug 26, 20242,845.002,890.002,825.002,890.002,827.2622,933
Aug 23, 20242,870.002,890.002,840.002,860.002,797.926,778
Aug 22, 20242,895.002,915.002,865.002,895.002,832.1611,960
Aug 21, 20242,865.002,915.002,850.002,895.002,832.1622,328
Aug 20, 20242,730.002,870.002,730.002,870.002,807.7048,113
Aug 19, 20242,765.002,785.002,690.002,730.002,670.7436,811
Aug 16, 20242,750.002,800.002,710.002,765.002,704.9838,081
Aug 14, 20242,750.002,800.002,720.002,750.002,690.3026,006
Aug 13, 20242,800.002,815.002,740.002,760.002,700.0929,777
Aug 12, 20242,695.002,810.002,695.002,800.002,739.2230,017
Aug 9, 20242,625.002,730.002,615.002,690.002,631.6135,317
Aug 8, 20242,650.002,665.002,600.002,625.002,568.0218,644
Aug 7, 20242,640.002,655.002,600.002,650.002,592.4731,661
Aug 6, 20242,475.002,650.002,475.002,630.002,572.9166,076
Aug 5, 20242,880.002,880.002,350.002,475.002,421.2793,868
Aug 2, 20242,940.002,955.002,870.002,915.002,851.7220,070
Aug 1, 20242,925.002,965.002,870.002,955.002,890.8527,581
Jul 31, 20242,900.002,910.002,890.002,910.002,846.834,424
Jul 30, 20242,920.002,920.002,890.002,900.002,837.0510,474
Jul 29, 20242,895.002,925.002,885.002,920.002,856.6111,272
Jul 26, 20242,880.002,935.002,880.002,910.002,846.8320,291
Jul 25, 20242,940.002,940.002,880.002,910.002,846.8333,189
Jul 24, 20242,990.003,005.002,960.002,960.002,895.7517,543
Jul 23, 20243,005.003,020.002,985.002,990.002,925.0911,280
Jul 22, 20243,005.003,040.002,945.003,020.002,954.4424,158
Jul 19, 20243,005.003,010.002,970.003,005.002,939.7732,902
Jul 18, 20242,990.003,045.002,965.003,005.002,939.7716,574
Jul 17, 20243,055.003,075.002,995.003,025.002,959.3331,414
Jul 16, 20243,040.003,090.003,015.003,055.002,988.6827,102
Jul 15, 20243,010.003,040.002,985.003,040.002,974.0119,943
Jul 12, 20242,995.003,030.002,985.003,015.002,949.5512,867
Jul 11, 20243,030.003,030.003,000.003,005.002,939.7711,242
Jul 10, 20243,005.003,025.002,985.003,015.002,949.5513,795
Jul 9, 20243,005.003,020.002,980.002,990.002,925.0922,845
Jul 8, 20242,985.003,020.002,950.002,990.002,925.0931,982
Jul 5, 20242,930.002,985.002,915.002,985.002,920.2038,796
Jul 4, 20243,040.003,290.002,960.002,960.002,895.75238,065
Jul 3, 20243,065.003,080.003,030.003,070.003,003.3643,128
Jul 2, 20243,075.003,095.003,030.003,095.003,027.8161,259
Jul 1, 20243,060.003,115.003,050.003,095.003,027.8129,845
Jun 28, 20243,100.003,135.003,070.003,090.003,022.9216,556
Jun 27, 20243,120.003,140.003,055.003,100.003,032.7131,214
Jun 26, 20243,150.003,150.003,060.003,120.003,052.2749,368
Jun 25, 20243,065.003,155.003,040.003,150.003,081.6224,521
Jun 24, 20243,130.003,145.003,040.003,065.002,998.4734,902
Jun 21, 20243,145.003,175.003,140.003,145.003,076.7318,685
Jun 20, 20243,140.003,185.003,135.003,160.003,091.4019,060
Jun 19, 20243,150.003,180.003,130.003,150.003,081.6226,193
Jun 18, 20243,165.003,185.003,130.003,150.003,081.6241,128
Jun 17, 20243,190.003,210.003,155.003,155.003,086.5136,162
Jun 14, 20243,230.003,240.003,185.003,190.003,120.7517,261
Jun 13, 20243,200.003,240.003,200.003,225.003,154.9921,321
Jun 12, 20243,235.003,235.003,200.003,220.003,150.1019,712
Jun 11, 20243,230.003,240.003,205.003,235.003,164.789,806
Jun 10, 20243,180.003,270.003,180.003,230.003,159.8844,009
Jun 7, 20243,175.003,215.003,160.003,210.003,140.3258,069
Jun 5, 20243,210.003,210.003,135.003,185.003,115.8660,141
Jun 4, 20243,230.003,235.003,175.003,210.003,140.3262,161
Jun 3, 20243,195.003,230.003,170.003,210.003,140.3261,300
May 31, 20243,145.003,210.003,140.003,210.003,140.3214,368
May 30, 20243,190.003,220.003,170.003,175.003,106.0847,042