W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 43,300.00 | 43,450.00 | 40,450.00 | 41,100.00 | 41,100.00 | 214,803 |
| 2023-10-30 | 44,650.00 | 44,800.00 | 42,300.00 | 43,300.00 | 43,300.00 | 231,129 |
| 2023-10-27 | 43,500.00 | 45,900.00 | 43,350.00 | 44,600.00 | 44,600.00 | 182,057 |
| 2023-10-26 | 43,850.00 | 44,000.00 | 42,650.00 | 43,100.00 | 43,100.00 | 139,557 |
| 2023-10-25 | 48,550.00 | 48,600.00 | 44,350.00 | 44,550.00 | 44,550.00 | 190,749 |
| 2023-10-24 | 47,000.00 | 48,150.00 | 45,400.00 | 48,000.00 | 48,000.00 | 119,355 |
| 2023-10-23 | 46,350.00 | 47,350.00 | 46,150.00 | 46,500.00 | 46,500.00 | 100,368 |
| 2023-10-20 | 47,100.00 | 48,400.00 | 46,500.00 | 46,850.00 | 46,850.00 | 148,424 |
| 2023-10-19 | 49,150.00 | 49,700.00 | 47,800.00 | 47,900.00 | 47,900.00 | 166,724 |
| 2023-10-18 | 51,700.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,400.00 | 64,067 |
| 2023-10-17 | 50,400.00 | 52,100.00 | 50,400.00 | 51,600.00 | 51,600.00 | 75,591 |
| 2023-10-16 | 50,400.00 | 50,400.00 | 49,000.00 | 49,950.00 | 49,950.00 | 75,636 |
| 2023-10-13 | 52,100.00 | 52,300.00 | 50,200.00 | 51,000.00 | 51,000.00 | 75,240 |
| 2023-10-12 | 52,200.00 | 53,600.00 | 51,700.00 | 52,300.00 | 52,300.00 | 174,521 |
| 2023-10-11 | 51,100.00 | 51,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | 89,281 |
| 2023-10-10 | 51,300.00 | 52,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | 96,725 |
| 2023-10-06 | 50,700.00 | 52,000.00 | 50,700.00 | 50,800.00 | 50,800.00 | 64,365 |
| 2023-10-05 | 49,250.00 | 52,300.00 | 49,250.00 | 50,800.00 | 50,800.00 | 126,181 |
| 2023-10-04 | 51,100.00 | 51,100.00 | 48,450.00 | 48,650.00 | 48,650.00 | 166,145 |
| 2023-09-27 | 51,500.00 | 52,100.00 | 50,500.00 | 52,000.00 | 52,000.00 | 124,794 |
| 2023-09-26 | 53,400.00 | 53,800.00 | 51,500.00 | 52,100.00 | 52,100.00 | 105,010 |
| 2023-09-25 | 54,200.00 | 54,200.00 | 52,300.00 | 53,100.00 | 53,100.00 | 109,814 |
| 2023-09-22 | 53,400.00 | 54,700.00 | 53,100.00 | 54,500.00 | 54,500.00 | 77,767 |
| 2023-09-21 | 56,000.00 | 56,000.00 | 53,600.00 | 53,800.00 | 53,800.00 | 204,602 |
| 2023-09-20 | 56,600.00 | 57,000.00 | 55,600.00 | 56,400.00 | 56,400.00 | 76,740 |
| 2023-09-19 | 56,700.00 | 57,500.00 | 56,300.00 | 56,600.00 | 56,600.00 | 53,220 |
| 2023-09-18 | 56,400.00 | 57,700.00 | 56,400.00 | 57,200.00 | 57,200.00 | 50,458 |
| 2023-09-15 | 56,600.00 | 57,600.00 | 56,200.00 | 57,500.00 | 57,500.00 | 100,581 |
| 2023-09-14 | 55,900.00 | 57,200.00 | 55,800.00 | 56,600.00 | 56,600.00 | 143,845 |
| 2023-09-13 | 56,900.00 | 56,900.00 | 55,500.00 | 55,900.00 | 55,900.00 | 166,267 |
| 2023-09-12 | 58,300.00 | 58,800.00 | 56,000.00 | 56,900.00 | 56,900.00 | 144,623 |
| 2023-09-11 | 59,000.00 | 59,400.00 | 56,800.00 | 57,300.00 | 57,300.00 | 165,343 |
| 2023-09-08 | 59,400.00 | 59,900.00 | 58,200.00 | 59,000.00 | 59,000.00 | 131,992 |
| 2023-09-07 | 62,000.00 | 62,200.00 | 58,400.00 | 59,000.00 | 59,000.00 | 281,663 |
| 2023-09-06 | 63,500.00 | 63,500.00 | 62,100.00 | 62,200.00 | 62,200.00 | 94,970 |
| 2023-09-05 | 63,000.00 | 63,900.00 | 62,100.00 | 63,200.00 | 63,200.00 | 74,504 |
| 2023-09-04 | 61,700.00 | 63,800.00 | 61,600.00 | 63,600.00 | 63,600.00 | 95,082 |
| 2023-09-01 | 65,800.00 | 66,000.00 | 62,000.00 | 62,300.00 | 62,300.00 | 303,136 |
| 2023-08-31 | 64,800.00 | 66,300.00 | 63,700.00 | 66,000.00 | 66,000.00 | 180,646 |
| 2023-08-30 | 65,700.00 | 65,800.00 | 64,200.00 | 64,500.00 | 64,500.00 | 90,507 |
| 2023-08-29 | 64,200.00 | 64,800.00 | 63,500.00 | 64,700.00 | 64,700.00 | 81,696 |
| 2023-08-28 | 64,400.00 | 64,900.00 | 63,400.00 | 64,100.00 | 64,100.00 | 105,459 |
| 2023-08-25 | 63,200.00 | 64,400.00 | 63,000.00 | 63,400.00 | 63,400.00 | 128,149 |
| 2023-08-24 | 65,500.00 | 65,600.00 | 63,000.00 | 64,600.00 | 64,600.00 | 121,358 |
| 2023-08-23 | 68,200.00 | 68,200.00 | 62,400.00 | 64,400.00 | 64,400.00 | 390,752 |
| 2023-08-22 | 68,400.00 | 69,300.00 | 67,900.00 | 68,800.00 | 68,800.00 | 117,243 |
| 2023-08-21 | 68,800.00 | 68,900.00 | 67,200.00 | 67,800.00 | 67,800.00 | 151,454 |
| 2023-08-18 | 69,200.00 | 69,500.00 | 66,900.00 | 68,000.00 | 68,000.00 | 155,653 |
| 2023-08-17 | 67,700.00 | 71,700.00 | 67,600.00 | 70,500.00 | 70,500.00 | 191,472 |
| 2023-08-16 | 69,500.00 | 70,300.00 | 68,200.00 | 68,800.00 | 68,800.00 | 141,188 |
| 2023-08-14 | 69,300.00 | 71,400.00 | 69,100.00 | 70,000.00 | 70,000.00 | 161,428 |
| 2023-08-11 | 69,400.00 | 70,400.00 | 68,600.00 | 68,700.00 | 68,700.00 | 188,995 |
| 2023-08-10 | 70,200.00 | 70,300.00 | 68,100.00 | 69,500.00 | 69,500.00 | 291,951 |
| 2023-08-09 | 70,000.00 | 71,900.00 | 69,900.00 | 71,000.00 | 71,000.00 | 177,440 |
| 2023-08-08 | 70,600.00 | 71,600.00 | 68,600.00 | 70,700.00 | 70,700.00 | 349,314 |
| 2023-08-07 | 75,400.00 | 75,700.00 | 68,500.00 | 70,000.00 | 70,000.00 | 604,967 |
| 2023-08-04 | 77,800.00 | 78,400.00 | 74,600.00 | 75,400.00 | 75,400.00 | 299,494 |
| 2023-08-03 | 78,800.00 | 79,800.00 | 75,700.00 | 78,200.00 | 78,200.00 | 308,332 |
| 2023-08-02 | 83,700.00 | 84,500.00 | 76,900.00 | 79,000.00 | 79,000.00 | 525,694 |
| 2023-08-01 | 87,700.00 | 87,700.00 | 80,200.00 | 83,400.00 | 83,400.00 | 1,057,641 |
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.