W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 38,700.00 | 40,550.00 | 38,300.00 | 39,450.00 | 39,450.00 | 256,136 |
| 2024-01-25 | 41,000.00 | 41,000.00 | 38,650.00 | 39,100.00 | 39,100.00 | 413,876 |
| 2024-01-24 | 40,650.00 | 41,500.00 | 40,200.00 | 41,500.00 | 41,500.00 | 195,755 |
| 2024-01-23 | 40,500.00 | 42,400.00 | 40,000.00 | 40,650.00 | 40,650.00 | 362,394 |
| 2024-01-22 | 46,150.00 | 46,200.00 | 40,550.00 | 41,000.00 | 41,000.00 | 612,203 |
| 2024-01-19 | 48,350.00 | 48,950.00 | 45,850.00 | 45,900.00 | 45,900.00 | 294,990 |
| 2024-01-18 | 45,700.00 | 48,950.00 | 44,750.00 | 48,150.00 | 48,150.00 | 435,100 |
| 2024-01-17 | 45,750.00 | 46,150.00 | 44,450.00 | 44,950.00 | 44,950.00 | 163,023 |
| 2024-01-16 | 43,700.00 | 46,300.00 | 43,450.00 | 45,200.00 | 45,200.00 | 247,562 |
| 2024-01-15 | 44,900.00 | 45,400.00 | 42,800.00 | 43,350.00 | 43,350.00 | 172,415 |
| 2024-01-12 | 45,200.00 | 45,900.00 | 44,500.00 | 44,900.00 | 44,900.00 | 126,265 |
| 2024-01-11 | 46,650.00 | 46,900.00 | 45,500.00 | 45,500.00 | 45,500.00 | 174,651 |
| 2024-01-10 | 48,150.00 | 48,400.00 | 46,150.00 | 46,550.00 | 46,550.00 | 259,216 |
| 2024-01-09 | 48,900.00 | 49,450.00 | 48,250.00 | 48,500.00 | 48,500.00 | 170,578 |
| 2024-01-08 | 49,950.00 | 49,950.00 | 48,500.00 | 48,850.00 | 48,850.00 | 204,740 |
| 2024-01-05 | 46,600.00 | 49,800.00 | 45,750.00 | 49,000.00 | 49,000.00 | 588,434 |
| 2024-01-04 | 43,600.00 | 46,250.00 | 43,000.00 | 46,250.00 | 46,250.00 | 300,029 |
| 2024-01-03 | 44,650.00 | 44,800.00 | 43,300.00 | 43,800.00 | 43,800.00 | 234,270 |
| 2024-01-02 | 44,450.00 | 46,200.00 | 43,750.00 | 45,250.00 | 45,250.00 | 227,762 |
| 2023-12-28 | 44,650.00 | 44,950.00 | 43,750.00 | 44,500.00 | 44,500.00 | 178,363 |
| 2023-12-27 | 44,550.00 | 45,350.00 | 44,300.00 | 44,600.00 | 44,600.00 | 271,025 |
| 2023-12-26 | 46,200.00 | 46,500.00 | 44,300.00 | 44,400.00 | 44,400.00 | 236,195 |
| 2023-12-22 | 48,100.00 | 48,900.00 | 45,900.00 | 46,200.00 | 46,200.00 | 277,379 |
| 2023-12-21 | 47,700.00 | 48,850.00 | 47,100.00 | 47,450.00 | 47,450.00 | 370,351 |
| 2023-12-20 | 50,600.00 | 50,700.00 | 48,400.00 | 48,700.00 | 48,700.00 | 374,225 |
| 2023-12-19 | 52,300.00 | 52,300.00 | 49,300.00 | 50,300.00 | 50,300.00 | 324,705 |
| 2023-12-18 | 51,600.00 | 54,200.00 | 50,900.00 | 52,500.00 | 52,500.00 | 339,060 |
| 2023-12-15 | 52,400.00 | 52,700.00 | 49,300.00 | 51,600.00 | 51,600.00 | 651,289 |
| 2023-12-14 | 49,100.00 | 51,700.00 | 48,550.00 | 51,000.00 | 51,000.00 | 453,807 |
| 2023-12-13 | 46,500.00 | 49,150.00 | 46,350.00 | 48,600.00 | 48,600.00 | 359,801 |
| 2023-12-12 | 50,200.00 | 50,200.00 | 47,100.00 | 47,500.00 | 47,500.00 | 548,385 |
| 2023-12-11 | 50,100.00 | 52,900.00 | 49,500.00 | 50,200.00 | 50,200.00 | 711,390 |
| 2023-12-08 | 48,000.00 | 51,000.00 | 47,500.00 | 49,550.00 | 49,550.00 | 917,612 |
| 2023-12-07 | 44,000.00 | 47,750.00 | 43,100.00 | 47,650.00 | 47,650.00 | 698,927 |
| 2023-12-06 | 43,100.00 | 44,500.00 | 41,900.00 | 43,550.00 | 43,550.00 | 312,378 |
| 2023-12-05 | 43,550.00 | 44,950.00 | 41,950.00 | 42,700.00 | 42,700.00 | 590,064 |
| 2023-12-04 | 43,500.00 | 46,300.00 | 42,050.00 | 43,200.00 | 43,200.00 | 1,147,967 |
| 2023-12-01 | 41,400.00 | 41,400.00 | 40,250.00 | 40,550.00 | 40,550.00 | 163,504 |
| 2023-11-30 | 40,600.00 | 41,900.00 | 40,250.00 | 41,400.00 | 41,400.00 | 146,193 |
| 2023-11-29 | 41,650.00 | 41,650.00 | 40,100.00 | 40,750.00 | 40,750.00 | 221,978 |
| 2023-11-28 | 41,100.00 | 41,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 1,002,523 |
| 2023-11-27 | 42,000.00 | 42,350.00 | 40,850.00 | 41,100.00 | 41,100.00 | 139,540 |
| 2023-11-24 | 43,300.00 | 43,300.00 | 41,650.00 | 41,900.00 | 41,900.00 | 130,851 |
| 2023-11-23 | 41,250.00 | 44,700.00 | 40,700.00 | 43,250.00 | 43,250.00 | 268,494 |
| 2023-11-22 | 41,050.00 | 41,450.00 | 40,350.00 | 41,250.00 | 41,250.00 | 89,449 |
| 2023-11-21 | 41,500.00 | 41,800.00 | 40,800.00 | 41,500.00 | 41,500.00 | 79,349 |
| 2023-11-20 | 40,100.00 | 42,650.00 | 40,100.00 | 41,450.00 | 41,450.00 | 146,974 |
| 2023-11-17 | 42,150.00 | 42,150.00 | 39,950.00 | 40,100.00 | 40,100.00 | 109,150 |
| 2023-11-16 | 40,750.00 | 42,050.00 | 40,050.00 | 41,950.00 | 41,950.00 | 143,681 |
| 2023-11-15 | 41,450.00 | 41,500.00 | 40,150.00 | 40,450.00 | 40,450.00 | 125,664 |
| 2023-11-14 | 39,150.00 | 40,200.00 | 39,000.00 | 39,900.00 | 39,900.00 | 97,128 |
| 2023-11-13 | 39,700.00 | 39,850.00 | 38,300.00 | 38,650.00 | 38,650.00 | 113,819 |
| 2023-11-10 | 40,000.00 | 40,300.00 | 38,800.00 | 39,050.00 | 39,050.00 | 202,240 |
| 2023-11-09 | 42,000.00 | 42,050.00 | 40,500.00 | 40,950.00 | 40,950.00 | 100,257 |
| 2023-11-08 | 42,500.00 | 43,050.00 | 41,500.00 | 41,500.00 | 41,500.00 | 118,059 |
| 2023-11-07 | 45,700.00 | 45,700.00 | 41,900.00 | 42,150.00 | 42,150.00 | 221,697 |
| 2023-11-06 | 44,150.00 | 46,700.00 | 43,200.00 | 45,800.00 | 45,800.00 | 381,177 |
| 2023-11-03 | 42,050.00 | 42,550.00 | 39,700.00 | 41,600.00 | 41,600.00 | 223,692 |
| 2023-11-02 | 40,600.00 | 41,250.00 | 40,100.00 | 41,250.00 | 41,250.00 | 221,547 |
| 2023-11-01 | 41,450.00 | 41,800.00 | 39,650.00 | 39,750.00 | 39,750.00 | 172,715 |
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.