PlumbFast Co., Ltd. 035200
KRX · South Korea · Industrial Services
KRW 2,550.00-65.00 (-2.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,550.00 | -2.49% | KRW 2,610.00 | KRW 2,630.00 | KRW 2,550.00 | 24.65K |
| 2026-10-01 | KRW 2,615.00 | +0.58% | KRW 2,600.00 | KRW 2,620.00 | KRW 2,560.00 | 25.55K |
| 2026-09-30 | KRW 2,600.00 | 0.00% | KRW 2,585.00 | KRW 2,640.00 | KRW 2,575.00 | 17.84K |
| 2026-09-29 | KRW 2,600.00 | -3.53% | KRW 2,660.00 | KRW 2,685.00 | KRW 2,560.00 | 41.31K |
| 2026-09-28 | KRW 2,695.00 | +5.07% | KRW 2,580.00 | KRW 2,705.00 | KRW 2,540.00 | 69.15K |
| 2026-09-23 | KRW 2,565.00 | -3.39% | KRW 2,650.00 | KRW 2,675.00 | KRW 2,560.00 | 59.55K |
| 2026-09-22 | KRW 2,655.00 | -2.93% | KRW 2,735.00 | KRW 2,735.00 | KRW 2,655.00 | 66.44K |
| 2026-09-21 | KRW 2,735.00 | -0.91% | KRW 2,755.00 | KRW 2,795.00 | KRW 2,670.00 | 78.75K |
| 2026-09-18 | KRW 2,760.00 | +2.03% | KRW 2,705.00 | KRW 2,965.00 | KRW 2,685.00 | 680.03K |
| 2026-09-17 | KRW 2,705.00 | +1.31% | KRW 2,645.00 | KRW 2,705.00 | KRW 2,645.00 | 30.58K |
| 2026-09-16 | KRW 2,670.00 | +0.95% | KRW 2,680.00 | KRW 2,725.00 | KRW 2,615.00 | 74.55K |
| 2026-09-15 | KRW 2,645.00 | -6.04% | KRW 2,760.00 | KRW 2,817.00 | KRW 2,630.00 | 196.57K |
| 2026-09-14 | KRW 2,815.00 | -1.05% | KRW 2,800.00 | KRW 2,880.00 | KRW 2,720.00 | 182.49K |
| 2026-09-11 | KRW 2,845.00 | 0.00% | KRW 2,840.00 | KRW 3,520.00 | KRW 2,810.00 | 1.71M |
| 2026-09-10 | KRW 2,845.00 | +0.18% | KRW 2,840.00 | KRW 2,880.00 | KRW 2,800.00 | 11.77K |
| 2026-09-09 | KRW 2,840.00 | -2.91% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,840.00 | 22.84K |
| 2026-09-08 | KRW 2,925.00 | +0.34% | KRW 2,910.00 | KRW 2,940.00 | KRW 2,880.00 | 12.88K |
| 2026-09-07 | KRW 2,915.00 | +1.04% | KRW 2,880.00 | KRW 2,975.00 | KRW 2,850.00 | 35.80K |
| 2026-09-04 | KRW 2,885.00 | -2.20% | KRW 2,950.00 | KRW 2,955.00 | KRW 2,865.00 | 35.50K |
| 2026-09-03 | KRW 2,950.00 | +7.08% | KRW 2,755.00 | KRW 3,195.00 | KRW 2,735.00 | 349.92K |
| 2026-09-02 | KRW 2,755.00 | -0.18% | KRW 2,735.00 | KRW 2,815.00 | KRW 2,735.00 | 18.78K |
| 2026-09-01 | KRW 2,760.00 | +1.10% | KRW 2,705.00 | KRW 2,760.00 | KRW 2,680.00 | 16.90K |
| 2026-08-31 | KRW 2,730.00 | -1.62% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,625.00 | 26.58K |
| 2026-08-28 | KRW 2,775.00 | +1.65% | KRW 2,705.00 | KRW 2,805.00 | KRW 2,700.00 | 24.03K |
| 2026-08-27 | KRW 2,730.00 | -0.73% | KRW 2,750.00 | KRW 2,790.00 | KRW 2,700.00 | 22.40K |
| 2026-08-26 | KRW 2,750.00 | +0.55% | KRW 2,710.00 | KRW 2,750.00 | KRW 2,675.00 | 63.61K |
| 2026-08-25 | KRW 2,735.00 | 0.00% | KRW 2,715.00 | KRW 2,735.00 | KRW 2,665.00 | 31.83K |
| 2026-08-24 | KRW 2,735.00 | +1.30% | KRW 2,675.00 | KRW 2,770.00 | KRW 2,675.00 | 14.52K |
| 2026-08-21 | KRW 2,700.00 | -4.59% | KRW 2,810.00 | KRW 2,825.00 | KRW 2,700.00 | 34.74K |
| 2026-08-20 | KRW 2,830.00 | 0.00% | KRW 2,800.00 | KRW 2,830.00 | KRW 2,770.00 | 22.56K |
| 2026-08-19 | KRW 2,830.00 | +0.53% | KRW 2,810.00 | KRW 2,830.00 | KRW 2,730.00 | 22.55K |
| 2026-08-18 | KRW 2,815.00 | -0.53% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,765.00 | 33.89K |
| 2026-08-14 | KRW 2,830.00 | +1.07% | KRW 2,795.00 | KRW 2,835.00 | KRW 2,755.00 | 38.55K |
| 2026-08-13 | KRW 2,800.00 | +2.19% | KRW 2,745.00 | KRW 2,800.00 | KRW 2,710.00 | 33.90K |
| 2026-08-12 | KRW 2,740.00 | +1.48% | KRW 2,725.00 | KRW 2,840.00 | KRW 2,685.00 | 73.73K |
| 2026-08-11 | KRW 2,700.00 | +5.47% | KRW 2,535.00 | KRW 2,765.00 | KRW 2,535.00 | 52.21K |
| 2026-08-10 | KRW 2,560.00 | +0.99% | KRW 2,565.00 | KRW 2,620.00 | KRW 2,540.00 | 15.86K |
| 2026-08-07 | KRW 2,535.00 | -1.74% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,520.00 | 16.76K |
| 2026-08-06 | KRW 2,580.00 | -0.39% | KRW 2,600.00 | KRW 2,615.00 | KRW 2,535.00 | 16.49K |
| 2026-08-05 | KRW 2,590.00 | +0.19% | KRW 2,570.00 | KRW 2,655.00 | KRW 2,565.00 | 20.84K |
| 2026-08-04 | KRW 2,585.00 | +0.58% | KRW 2,530.00 | KRW 2,640.00 | KRW 2,530.00 | 8.82K |
| 2026-08-03 | KRW 2,570.00 | -1.15% | KRW 2,600.00 | KRW 2,635.00 | KRW 2,550.00 | 6.64K |
| 2026-07-31 | KRW 2,600.00 | +5.69% | KRW 2,460.00 | KRW 2,600.00 | KRW 2,390.00 | 16.40K |
| 2026-07-30 | KRW 2,460.00 | -3.15% | KRW 2,450.00 | KRW 2,690.00 | KRW 2,430.00 | 18.42K |
| 2026-07-29 | KRW 2,540.00 | -5.22% | KRW 2,700.00 | KRW 2,715.00 | KRW 2,450.00 | 38.12K |
| 2026-07-28 | KRW 2,680.00 | -4.29% | KRW 2,700.00 | KRW 2,785.00 | KRW 2,615.00 | 28.06K |
| 2026-07-27 | KRW 2,800.00 | 0.00% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,735.00 | 6.34K |
| 2026-07-24 | KRW 2,800.00 | +2.00% | KRW 2,725.00 | KRW 2,805.00 | KRW 2,645.00 | 17.74K |
| 2026-07-23 | KRW 2,745.00 | +2.81% | KRW 2,650.00 | KRW 2,770.00 | KRW 2,650.00 | 11.13K |
| 2026-07-22 | KRW 2,670.00 | 0.00% | KRW 2,700.00 | KRW 2,735.00 | KRW 2,615.00 | 49.44K |
| 2026-07-21 | KRW 2,670.00 | -1.84% | KRW 2,670.00 | KRW 2,770.00 | KRW 2,670.00 | 13.92K |
| 2026-07-20 | KRW 2,720.00 | -4.90% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,655.00 | 23.41K |
| 2026-07-16 | KRW 2,860.00 | +0.35% | KRW 2,755.00 | KRW 2,940.00 | KRW 2,755.00 | 24.84K |
| 2026-07-15 | KRW 2,850.00 | +2.15% | KRW 2,770.00 | KRW 2,890.00 | KRW 2,770.00 | 16.80K |
| 2026-07-14 | KRW 2,790.00 | +0.72% | KRW 2,755.00 | KRW 2,850.00 | KRW 2,615.00 | 16.40K |
| 2026-07-13 | KRW 2,770.00 | -7.51% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,770.00 | 43.42K |
| 2026-07-10 | KRW 2,995.00 | +6.96% | KRW 2,740.00 | KRW 2,995.00 | KRW 2,740.00 | 31.79K |
| 2026-07-09 | KRW 2,800.00 | -3.45% | KRW 2,850.00 | KRW 2,935.00 | KRW 2,790.00 | 38.42K |
| 2026-07-08 | KRW 2,900.00 | -6.15% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,900.00 | 21.70K |
| 2026-07-07 | KRW 3,090.00 | +3.00% | KRW 2,900.00 | KRW 3,125.00 | KRW 2,900.00 | 30.01K |
| 2026-07-06 | KRW 3,000.00 | -0.33% | KRW 3,000.00 | KRW 3,045.00 | KRW 2,915.00 | 18.31K |
| 2026-07-03 | KRW 3,010.00 | 0.00% | KRW 2,980.00 | KRW 3,065.00 | KRW 2,820.00 | 36.70K |
| 2026-07-02 | KRW 3,010.00 | -3.99% | KRW 3,135.00 | KRW 3,230.00 | KRW 3,010.00 | 67.29K |
| 2026-07-01 | KRW 3,135.00 | +7.36% | KRW 2,920.00 | KRW 3,195.00 | KRW 2,920.00 | 52.54K |
| 2026-06-30 | KRW 2,920.00 | -3.63% | KRW 3,020.00 | KRW 3,095.00 | KRW 2,920.00 | 56.10K |
| 2026-06-29 | KRW 3,030.00 | +9.78% | KRW 2,735.00 | KRW 3,135.00 | KRW 2,735.00 | 156.81K |
| 2026-06-26 | KRW 2,760.00 | +0.36% | KRW 2,755.00 | KRW 2,865.00 | KRW 2,620.00 | 93.57K |
| 2026-06-25 | KRW 2,750.00 | +3.97% | KRW 2,605.00 | KRW 2,940.00 | KRW 2,605.00 | 134.62K |
| 2026-06-24 | KRW 2,645.00 | +4.96% | KRW 2,500.00 | KRW 2,735.00 | KRW 2,490.00 | 82.24K |
| 2026-06-23 | KRW 2,520.00 | -6.84% | KRW 2,655.00 | KRW 2,705.00 | KRW 2,475.00 | 76.54K |
| 2026-06-22 | KRW 2,705.00 | -2.35% | KRW 2,770.00 | KRW 2,795.00 | KRW 2,705.00 | 22.85K |
| 2026-06-19 | KRW 2,770.00 | -4.32% | KRW 2,875.00 | KRW 2,880.00 | KRW 2,730.00 | 59.93K |
| 2026-06-18 | KRW 2,895.00 | -3.82% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,895.00 | 61.10K |
| 2026-06-17 | KRW 3,010.00 | +0.33% | KRW 3,015.00 | KRW 3,040.00 | KRW 2,980.00 | 23.55K |
| 2026-06-16 | KRW 3,000.00 | -0.50% | KRW 2,985.00 | KRW 3,050.00 | KRW 2,965.00 | 29.18K |
| 2026-06-15 | KRW 3,015.00 | -0.66% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,955.00 | 41.47K |
| 2026-06-12 | KRW 3,035.00 | +1.17% | KRW 3,000.00 | KRW 3,100.00 | KRW 2,935.00 | 72.01K |
| 2026-06-11 | KRW 3,000.00 | 0.00% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,890.00 | 24.03K |
| 2026-06-10 | KRW 3,000.00 | +1.18% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,885.00 | 35.92K |
| 2026-06-09 | KRW 2,965.00 | +1.54% | KRW 2,850.00 | KRW 3,030.00 | KRW 2,805.00 | 56.04K |
| 2026-06-08 | KRW 2,920.00 | -7.01% | KRW 3,070.00 | KRW 3,340.00 | KRW 2,895.00 | 201.16K |
| 2026-06-05 | KRW 3,140.00 | 0.00% | KRW 3,060.00 | KRW 3,230.00 | KRW 3,005.00 | 60.26K |
| 2026-06-04 | KRW 3,140.00 | -1.88% | KRW 3,130.00 | KRW 3,240.00 | KRW 3,100.00 | 28.94K |
| 2026-06-02 | KRW 3,200.00 | +1.59% | KRW 3,065.00 | KRW 3,200.00 | KRW 2,960.00 | 82.33K |
| 2026-06-01 | KRW 3,150.00 | -1.25% | KRW 3,155.00 | KRW 3,190.00 | KRW 2,965.00 | 91.97K |
| 2026-05-29 | KRW 3,190.00 | -4.78% | KRW 3,290.00 | KRW 3,345.00 | KRW 3,180.00 | 61.12K |
| 2026-05-28 | KRW 3,350.00 | +2.45% | KRW 3,270.00 | KRW 3,350.00 | KRW 3,165.00 | 71.85K |
| 2026-05-27 | KRW 3,270.00 | -3.96% | KRW 3,380.00 | KRW 3,405.00 | KRW 3,205.00 | 119.75K |
| 2026-05-26 | KRW 3,405.00 | -2.44% | KRW 3,465.00 | KRW 3,520.00 | KRW 3,380.00 | 62.16K |
| 2026-05-22 | KRW 3,490.00 | +2.50% | KRW 3,405.00 | KRW 3,545.00 | KRW 3,405.00 | 61.10K |