PlumbFast Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	7,940.00	8,070.00	7,870.00	7,900.00	7,308.33	57,074
2021-11-22	7,970.00	8,030.00	7,530.00	8,000.00	7,400.84	148,230
2021-11-19	8,260.00	8,260.00	7,910.00	7,970.00	7,373.09	142,329
2021-11-18	8,060.00	8,340.00	7,870.00	8,340.00	7,715.38	272,740
2021-11-17	8,050.00	8,070.00	7,870.00	7,970.00	7,373.09	102,895
2021-11-16	8,140.00	8,140.00	7,920.00	8,050.00	7,447.10	89,455
2021-11-15	7,830.00	8,180.00	7,820.00	8,130.00	7,521.11	202,675
2021-11-12	7,800.00	7,950.00	7,770.00	7,820.00	7,234.32	99,522
2021-11-11	7,740.00	7,930.00	7,700.00	7,910.00	7,317.58	124,921
2021-11-10	8,110.00	8,130.00	7,700.00	7,910.00	7,317.58	219,031
2021-11-09	8,110.00	8,290.00	7,970.00	8,020.00	7,419.35	181,115
2021-11-08	8,020.00	8,360.00	7,750.00	8,150.00	7,539.61	722,799
2021-11-05	7,280.00	8,120.00	7,190.00	8,120.00	7,511.86	630,073
2021-11-04	7,300.00	7,370.00	7,010.00	7,350.00	6,799.53	99,536
2021-11-03	7,400.00	7,450.00	7,160.00	7,300.00	6,753.27	67,418
2021-11-02	7,000.00	7,560.00	7,000.00	7,370.00	6,818.03	244,515
2021-11-01	6,960.00	7,120.00	6,910.00	7,000.00	6,475.74	60,271
2021-10-29	7,020.00	7,060.00	6,860.00	6,950.00	6,429.48	51,499
2021-10-28	7,060.00	7,150.00	6,920.00	7,020.00	6,494.24	70,344
2021-10-27	6,840.00	7,160.00	6,840.00	7,060.00	6,531.24	109,133
2021-10-26	6,860.00	6,970.00	6,780.00	6,930.00	6,410.98	65,052
2021-10-25	7,030.00	7,030.00	6,760.00	6,880.00	6,364.73	84,790
2021-10-22	7,000.00	7,080.00	6,850.00	6,960.00	6,438.73	47,671

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.