W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24,400.00 | 24,900.00 | 23,550.00 | 24,000.00 | 24,000.00 | 252,314 |
| 2024-07-23 | 25,250.00 | 25,500.00 | 24,500.00 | 24,750.00 | 24,750.00 | 172,725 |
| 2024-07-22 | 26,650.00 | 26,850.00 | 24,900.00 | 25,250.00 | 25,250.00 | 285,095 |
| 2024-07-19 | 26,700.00 | 27,150.00 | 26,350.00 | 27,050.00 | 27,050.00 | 100,680 |
| 2024-07-18 | 26,450.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,900.00 | 183,233 |
| 2024-07-17 | 27,250.00 | 27,600.00 | 26,600.00 | 26,650.00 | 26,650.00 | 183,690 |
| 2024-07-16 | 28,850.00 | 29,000.00 | 27,000.00 | 27,250.00 | 27,250.00 | 348,054 |
| 2024-07-15 | 30,000.00 | 30,150.00 | 28,700.00 | 28,700.00 | 28,700.00 | 335,606 |
| 2024-07-12 | 30,200.00 | 30,900.00 | 30,000.00 | 30,000.00 | 30,000.00 | 181,465 |
| 2024-07-11 | 31,050.00 | 31,150.00 | 30,150.00 | 30,200.00 | 30,200.00 | 259,738 |
| 2024-07-10 | 31,600.00 | 32,100.00 | 30,800.00 | 30,800.00 | 30,800.00 | 162,579 |
| 2024-07-09 | 32,100.00 | 32,400.00 | 31,650.00 | 31,800.00 | 31,800.00 | 77,275 |
| 2024-07-08 | 31,400.00 | 32,950.00 | 31,350.00 | 32,100.00 | 32,100.00 | 212,533 |
| 2024-07-05 | 32,050.00 | 32,500.00 | 31,000.00 | 31,400.00 | 31,400.00 | 143,532 |
| 2024-07-04 | 32,500.00 | 33,400.00 | 31,550.00 | 32,350.00 | 32,350.00 | 144,182 |
| 2024-07-03 | 32,800.00 | 33,600.00 | 32,000.00 | 32,450.00 | 32,450.00 | 154,052 |
| 2024-07-02 | 33,100.00 | 33,650.00 | 32,500.00 | 32,750.00 | 32,750.00 | 199,745 |
| 2024-07-01 | 30,550.00 | 34,300.00 | 30,550.00 | 33,050.00 | 33,050.00 | 548,178 |
| 2024-06-28 | 30,100.00 | 30,700.00 | 29,300.00 | 30,250.00 | 30,250.00 | 113,863 |
| 2024-06-27 | 30,950.00 | 31,200.00 | 30,100.00 | 30,100.00 | 30,100.00 | 104,996 |
| 2024-06-26 | 30,650.00 | 31,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | 72,437 |
| 2024-06-25 | 30,500.00 | 31,150.00 | 30,400.00 | 30,550.00 | 30,550.00 | 71,110 |
| 2024-06-24 | 30,950.00 | 31,200.00 | 30,450.00 | 30,500.00 | 30,500.00 | 125,846 |
| 2024-06-21 | 30,850.00 | 31,800.00 | 30,850.00 | 31,200.00 | 31,200.00 | 93,728 |
| 2024-06-20 | 31,350.00 | 32,350.00 | 31,200.00 | 31,250.00 | 31,250.00 | 101,250 |
| 2024-06-19 | 31,200.00 | 31,550.00 | 30,700.00 | 31,200.00 | 31,200.00 | 145,555 |
| 2024-06-18 | 31,300.00 | 32,500.00 | 31,150.00 | 31,300.00 | 31,300.00 | 132,965 |
| 2024-06-17 | 32,700.00 | 32,700.00 | 31,300.00 | 31,300.00 | 31,300.00 | 171,884 |
| 2024-06-14 | 32,300.00 | 33,250.00 | 31,450.00 | 32,450.00 | 32,450.00 | 252,527 |
| 2024-06-13 | 33,400.00 | 33,550.00 | 32,350.00 | 32,350.00 | 32,350.00 | 253,326 |
| 2024-06-12 | 34,450.00 | 34,800.00 | 33,100.00 | 33,200.00 | 33,200.00 | 272,000 |
| 2024-06-11 | 33,300.00 | 35,450.00 | 33,100.00 | 34,450.00 | 34,450.00 | 249,038 |
| 2024-06-10 | 33,800.00 | 34,400.00 | 33,250.00 | 33,700.00 | 33,700.00 | 142,153 |
| 2024-06-07 | 34,400.00 | 34,500.00 | 33,100.00 | 34,300.00 | 34,300.00 | 265,753 |
| 2024-06-05 | 33,200.00 | 34,650.00 | 32,550.00 | 34,350.00 | 34,350.00 | 184,261 |
| 2024-06-04 | 34,200.00 | 34,500.00 | 33,300.00 | 33,500.00 | 33,500.00 | 154,937 |
| 2024-06-03 | 35,750.00 | 35,750.00 | 34,000.00 | 34,000.00 | 34,000.00 | 174,539 |
| 2024-05-31 | 33,750.00 | 36,150.00 | 33,700.00 | 35,350.00 | 35,350.00 | 349,806 |
| 2024-05-30 | 34,100.00 | 34,100.00 | 33,100.00 | 33,550.00 | 33,550.00 | 115,393 |
| 2024-05-29 | 34,300.00 | 34,750.00 | 33,500.00 | 34,100.00 | 34,100.00 | 146,070 |
| 2024-05-28 | 34,900.00 | 35,600.00 | 34,650.00 | 34,850.00 | 34,850.00 | 141,195 |
| 2024-05-27 | 33,500.00 | 35,000.00 | 33,100.00 | 34,850.00 | 34,850.00 | 131,134 |
| 2024-05-24 | 32,550.00 | 34,100.00 | 32,450.00 | 33,700.00 | 33,700.00 | 137,999 |
| 2024-05-23 | 31,950.00 | 33,000.00 | 31,550.00 | 32,850.00 | 32,850.00 | 105,117 |
| 2024-05-22 | 32,850.00 | 33,600.00 | 32,000.00 | 32,300.00 | 32,300.00 | 149,507 |
| 2024-05-21 | 34,000.00 | 34,000.00 | 32,600.00 | 32,650.00 | 32,650.00 | 155,032 |
| 2024-05-20 | 33,800.00 | 34,350.00 | 33,550.00 | 34,000.00 | 34,000.00 | 93,666 |
| 2024-05-17 | 34,200.00 | 34,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | 160,331 |
| 2024-05-16 | 34,000.00 | 34,250.00 | 33,550.00 | 33,900.00 | 33,900.00 | 90,018 |
| 2024-05-14 | 34,300.00 | 34,500.00 | 33,550.00 | 33,750.00 | 33,750.00 | 118,436 |
| 2024-05-13 | 34,100.00 | 34,300.00 | 33,700.00 | 33,950.00 | 33,950.00 | 64,570 |
| 2024-05-10 | 33,750.00 | 34,450.00 | 33,750.00 | 33,950.00 | 33,950.00 | 107,712 |
| 2024-05-09 | 34,450.00 | 34,950.00 | 33,900.00 | 34,050.00 | 34,050.00 | 144,794 |
| 2024-05-08 | 35,200.00 | 35,400.00 | 33,800.00 | 34,400.00 | 34,400.00 | 338,162 |
| 2024-05-07 | 37,200.00 | 37,200.00 | 34,900.00 | 35,100.00 | 35,100.00 | 344,659 |
| 2024-05-03 | 36,650.00 | 38,050.00 | 36,650.00 | 37,100.00 | 37,100.00 | 150,928 |
| 2024-05-02 | 36,350.00 | 37,750.00 | 36,200.00 | 36,650.00 | 36,650.00 | 205,197 |
| 2024-04-30 | 36,350.00 | 38,000.00 | 36,150.00 | 37,000.00 | 37,000.00 | 423,093 |
| 2024-04-29 | 35,000.00 | 36,300.00 | 34,650.00 | 35,350.00 | 35,350.00 | 254,201 |
| 2024-04-26 | 34,800.00 | 37,300.00 | 33,500.00 | 35,050.00 | 35,050.00 | 1,040,879 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.