W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31,750.00 | 33,150.00 | 31,750.00 | 32,500.00 | 32,500.00 | 144,383 |
| 2024-04-24 | 32,150.00 | 32,650.00 | 32,050.00 | 32,450.00 | 32,450.00 | 134,749 |
| 2024-04-23 | 31,650.00 | 32,100.00 | 31,250.00 | 31,500.00 | 31,500.00 | 130,525 |
| 2024-04-22 | 30,950.00 | 32,050.00 | 30,950.00 | 31,950.00 | 31,950.00 | 193,945 |
| 2024-04-19 | 30,850.00 | 30,950.00 | 30,100.00 | 30,550.00 | 30,550.00 | 172,419 |
| 2024-04-18 | 30,250.00 | 31,450.00 | 29,950.00 | 31,300.00 | 31,300.00 | 211,803 |
| 2024-04-17 | 30,200.00 | 30,800.00 | 29,900.00 | 30,000.00 | 30,000.00 | 232,413 |
| 2024-04-16 | 30,400.00 | 30,900.00 | 29,950.00 | 30,200.00 | 30,200.00 | 302,875 |
| 2024-04-15 | 31,900.00 | 32,250.00 | 31,150.00 | 31,200.00 | 31,200.00 | 297,551 |
| 2024-04-12 | 34,050.00 | 34,100.00 | 32,500.00 | 32,550.00 | 32,550.00 | 424,405 |
| 2024-04-11 | 34,950.00 | 35,450.00 | 34,300.00 | 34,300.00 | 34,300.00 | 219,481 |
| 2024-04-09 | 35,500.00 | 36,900.00 | 35,500.00 | 35,700.00 | 35,700.00 | 195,502 |
| 2024-04-08 | 36,850.00 | 36,850.00 | 34,350.00 | 35,550.00 | 35,550.00 | 479,527 |
| 2024-04-05 | 38,650.00 | 39,150.00 | 36,900.00 | 37,050.00 | 37,050.00 | 393,039 |
| 2024-04-04 | 38,850.00 | 39,550.00 | 38,300.00 | 39,250.00 | 39,250.00 | 202,531 |
| 2024-04-03 | 39,100.00 | 39,300.00 | 38,350.00 | 38,550.00 | 38,550.00 | 260,971 |
| 2024-04-02 | 39,950.00 | 40,000.00 | 39,300.00 | 39,500.00 | 39,500.00 | 188,528 |
| 2024-04-01 | 39,600.00 | 40,250.00 | 39,600.00 | 39,950.00 | 39,950.00 | 173,818 |
| 2024-03-29 | 40,250.00 | 40,350.00 | 39,300.00 | 39,600.00 | 39,600.00 | 344,891 |
| 2024-03-28 | 42,050.00 | 42,050.00 | 39,850.00 | 40,200.00 | 40,200.00 | 381,241 |
| 2024-03-27 | 41,400.00 | 42,050.00 | 41,200.00 | 41,650.00 | 41,650.00 | 137,739 |
| 2024-03-26 | 41,300.00 | 41,950.00 | 41,150.00 | 41,400.00 | 41,400.00 | 171,109 |
| 2024-03-25 | 41,800.00 | 42,150.00 | 41,350.00 | 41,500.00 | 41,500.00 | 190,307 |
| 2024-03-22 | 41,200.00 | 41,700.00 | 40,800.00 | 41,500.00 | 41,500.00 | 146,666 |
| 2024-03-21 | 41,250.00 | 42,000.00 | 41,100.00 | 41,400.00 | 41,400.00 | 224,922 |
| 2024-03-20 | 41,800.00 | 42,300.00 | 40,850.00 | 41,050.00 | 41,050.00 | 209,628 |
| 2024-03-19 | 41,000.00 | 42,350.00 | 40,800.00 | 41,900.00 | 41,900.00 | 302,861 |
| 2024-03-18 | 40,000.00 | 40,800.00 | 40,000.00 | 40,800.00 | 40,800.00 | 280,776 |
| 2024-03-15 | 41,500.00 | 41,600.00 | 39,400.00 | 40,000.00 | 40,000.00 | 623,595 |
| 2024-03-14 | 41,500.00 | 42,700.00 | 40,650.00 | 42,150.00 | 42,150.00 | 288,056 |
| 2024-03-13 | 42,800.00 | 43,150.00 | 41,050.00 | 41,400.00 | 41,400.00 | 446,201 |
| 2024-03-12 | 42,000.00 | 43,550.00 | 42,000.00 | 42,950.00 | 42,950.00 | 378,813 |
| 2024-03-11 | 44,500.00 | 44,500.00 | 41,800.00 | 41,950.00 | 41,950.00 | 573,098 |
| 2024-03-08 | 48,800.00 | 49,150.00 | 44,100.00 | 44,500.00 | 44,500.00 | 1,009,841 |
| 2024-03-07 | 46,200.00 | 49,500.00 | 45,400.00 | 49,500.00 | 49,500.00 | 871,614 |
| 2024-03-06 | 46,150.00 | 48,550.00 | 45,600.00 | 46,400.00 | 46,400.00 | 459,656 |
| 2024-03-05 | 46,500.00 | 47,600.00 | 45,150.00 | 46,800.00 | 46,800.00 | 397,377 |
| 2024-03-04 | 46,000.00 | 47,200.00 | 45,450.00 | 46,700.00 | 46,700.00 | 404,862 |
| 2024-02-29 | 44,100.00 | 46,800.00 | 43,800.00 | 45,050.00 | 45,050.00 | 371,782 |
| 2024-02-28 | 45,500.00 | 47,000.00 | 44,500.00 | 44,650.00 | 44,650.00 | 435,781 |
| 2024-02-27 | 45,300.00 | 46,600.00 | 44,950.00 | 45,050.00 | 45,050.00 | 504,721 |
| 2024-02-26 | 44,450.00 | 46,400.00 | 43,950.00 | 45,000.00 | 45,000.00 | 371,130 |
| 2024-02-23 | 47,100.00 | 47,100.00 | 44,350.00 | 44,400.00 | 44,400.00 | 606,179 |
| 2024-02-22 | 44,950.00 | 49,400.00 | 44,250.00 | 47,100.00 | 47,100.00 | 1,180,459 |
| 2024-02-21 | 42,100.00 | 46,650.00 | 41,700.00 | 45,750.00 | 45,750.00 | 1,623,574 |
| 2024-02-20 | 41,500.00 | 42,350.00 | 40,550.00 | 42,100.00 | 42,100.00 | 313,942 |
| 2024-02-19 | 42,300.00 | 42,450.00 | 41,250.00 | 41,500.00 | 41,500.00 | 335,474 |
| 2024-02-16 | 41,500.00 | 43,750.00 | 41,300.00 | 42,000.00 | 42,000.00 | 806,407 |
| 2024-02-15 | 40,900.00 | 41,050.00 | 39,600.00 | 40,700.00 | 40,700.00 | 298,756 |
| 2024-02-14 | 39,750.00 | 40,700.00 | 38,850.00 | 40,500.00 | 40,500.00 | 264,393 |
| 2024-02-13 | 41,000.00 | 41,450.00 | 40,100.00 | 40,250.00 | 40,250.00 | 210,890 |
| 2024-02-08 | 40,900.00 | 42,150.00 | 40,800.00 | 41,200.00 | 41,200.00 | 335,278 |
| 2024-02-07 | 40,600.00 | 41,300.00 | 39,900.00 | 40,200.00 | 40,200.00 | 1,329,159 |
| 2024-02-06 | 40,450.00 | 40,800.00 | 39,600.00 | 40,050.00 | 40,050.00 | 122,045 |
| 2024-02-05 | 41,600.00 | 41,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 118,090 |
| 2024-02-02 | 40,600.00 | 42,850.00 | 40,100.00 | 41,800.00 | 41,800.00 | 292,467 |
| 2024-02-01 | 39,750.00 | 40,400.00 | 39,300.00 | 40,250.00 | 40,250.00 | 202,038 |
| 2024-01-31 | 39,900.00 | 41,150.00 | 39,500.00 | 40,000.00 | 40,000.00 | 156,625 |
| 2024-01-30 | 40,700.00 | 41,750.00 | 40,150.00 | 40,150.00 | 40,150.00 | 223,555 |
| 2024-01-29 | 40,100.00 | 41,750.00 | 38,900.00 | 40,050.00 | 40,050.00 | 393,691 |
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.