W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 81,300.00 | 86,700.00 | 78,700.00 | 86,000.00 | 86,000.00 | 1,087,903 |
| 2023-07-28 | 72,600.00 | 79,600.00 | 72,600.00 | 78,700.00 | 78,700.00 | 357,690 |
| 2023-07-27 | 76,300.00 | 78,000.00 | 72,900.00 | 74,200.00 | 74,200.00 | 459,429 |
| 2023-07-26 | 83,100.00 | 87,500.00 | 74,000.00 | 75,700.00 | 75,700.00 | 1,547,111 |
| 2023-07-25 | 80,800.00 | 83,900.00 | 77,200.00 | 80,900.00 | 80,900.00 | 644,381 |
| 2023-07-24 | 73,300.00 | 82,600.00 | 72,700.00 | 80,500.00 | 80,500.00 | 1,052,003 |
| 2023-07-21 | 71,200.00 | 73,400.00 | 69,300.00 | 72,500.00 | 72,500.00 | 413,190 |
| 2023-07-20 | 68,300.00 | 78,900.00 | 67,300.00 | 73,300.00 | 73,300.00 | 1,273,557 |
| 2023-07-19 | 72,500.00 | 72,700.00 | 65,700.00 | 68,600.00 | 68,600.00 | 686,416 |
| 2023-07-18 | 68,600.00 | 72,200.00 | 67,600.00 | 71,700.00 | 71,700.00 | 506,026 |
| 2023-07-17 | 66,600.00 | 67,900.00 | 65,900.00 | 67,600.00 | 67,600.00 | 159,804 |
| 2023-07-14 | 68,900.00 | 69,300.00 | 66,000.00 | 67,400.00 | 67,400.00 | 325,574 |
| 2023-07-13 | 68,300.00 | 69,400.00 | 67,200.00 | 68,900.00 | 68,900.00 | 259,967 |
| 2023-07-12 | 72,000.00 | 72,000.00 | 66,200.00 | 67,700.00 | 67,700.00 | 367,506 |
| 2023-07-11 | 69,400.00 | 72,500.00 | 69,300.00 | 71,700.00 | 71,700.00 | 194,506 |
| 2023-07-10 | 70,800.00 | 71,100.00 | 67,400.00 | 68,900.00 | 68,900.00 | 223,009 |
| 2023-07-07 | 69,100.00 | 70,900.00 | 68,600.00 | 70,500.00 | 70,500.00 | 160,709 |
| 2023-07-06 | 70,900.00 | 73,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 266,852 |
| 2023-07-05 | 73,200.00 | 73,300.00 | 70,600.00 | 71,100.00 | 71,100.00 | 408,422 |
| 2023-07-04 | 74,200.00 | 78,700.00 | 72,300.00 | 73,800.00 | 73,800.00 | 472,621 |
| 2023-07-03 | 74,100.00 | 76,000.00 | 71,500.00 | 73,500.00 | 73,500.00 | 323,067 |
| 2023-06-30 | 70,700.00 | 74,900.00 | 69,500.00 | 73,000.00 | 73,000.00 | 284,009 |
| 2023-06-29 | 71,600.00 | 73,400.00 | 68,600.00 | 71,300.00 | 71,300.00 | 284,073 |
| 2023-06-28 | 72,000.00 | 73,400.00 | 71,000.00 | 72,000.00 | 72,000.00 | 305,569 |
| 2023-06-27 | 70,000.00 | 73,500.00 | 69,100.00 | 71,000.00 | 71,000.00 | 290,887 |
| 2023-06-26 | 71,500.00 | 71,700.00 | 67,800.00 | 70,200.00 | 70,200.00 | 243,494 |
| 2023-06-23 | 72,000.00 | 73,200.00 | 70,500.00 | 72,700.00 | 72,700.00 | 197,636 |
| 2023-06-22 | 69,600.00 | 72,400.00 | 69,500.00 | 71,200.00 | 71,200.00 | 207,382 |
| 2023-06-21 | 69,800.00 | 75,000.00 | 69,500.00 | 71,600.00 | 71,600.00 | 827,143 |
| 2023-06-20 | 66,200.00 | 71,000.00 | 62,800.00 | 69,700.00 | 69,700.00 | 739,208 |
| 2023-06-19 | 66,700.00 | 68,400.00 | 65,200.00 | 68,300.00 | 68,300.00 | 359,894 |
| 2023-06-16 | 65,500.00 | 67,800.00 | 63,100.00 | 67,000.00 | 67,000.00 | 1,099,440 |
| 2023-06-15 | 64,200.00 | 65,100.00 | 60,500.00 | 62,700.00 | 62,700.00 | 532,140 |
| 2023-06-14 | 67,200.00 | 69,500.00 | 62,000.00 | 63,100.00 | 63,100.00 | 912,759 |
| 2023-06-13 | 64,600.00 | 69,800.00 | 62,800.00 | 67,200.00 | 67,200.00 | 1,223,151 |
| 2023-06-12 | 56,300.00 | 66,000.00 | 56,100.00 | 65,900.00 | 65,900.00 | 1,827,937 |
| 2023-06-09 | 55,300.00 | 56,000.00 | 52,900.00 | 55,300.00 | 55,300.00 | 393,198 |
| 2023-06-08 | 55,100.00 | 55,200.00 | 53,300.00 | 54,400.00 | 54,400.00 | 192,069 |
| 2023-06-07 | 54,900.00 | 55,800.00 | 54,400.00 | 55,200.00 | 55,200.00 | 168,503 |
| 2023-06-05 | 54,500.00 | 55,500.00 | 53,500.00 | 55,500.00 | 55,500.00 | 174,627 |
| 2023-06-02 | 53,000.00 | 55,400.00 | 53,000.00 | 54,500.00 | 54,500.00 | 325,737 |
| 2023-06-01 | 53,400.00 | 55,000.00 | 52,600.00 | 53,200.00 | 53,200.00 | 217,205 |
| 2023-05-31 | 50,400.00 | 53,800.00 | 49,900.00 | 53,800.00 | 53,800.00 | 368,042 |
| 2023-05-30 | 49,500.00 | 50,500.00 | 48,950.00 | 50,400.00 | 50,400.00 | 98,397 |
| 2023-05-26 | 49,500.00 | 50,100.00 | 48,500.00 | 49,200.00 | 49,200.00 | 86,336 |
| 2023-05-25 | 49,850.00 | 50,000.00 | 48,800.00 | 49,500.00 | 49,500.00 | 92,594 |
| 2023-05-24 | 49,100.00 | 50,000.00 | 48,750.00 | 49,900.00 | 49,900.00 | 87,792 |
| 2023-05-23 | 49,450.00 | 49,950.00 | 48,800.00 | 49,700.00 | 49,700.00 | 191,603 |
| 2023-05-22 | 46,900.00 | 49,850.00 | 46,800.00 | 49,750.00 | 49,750.00 | 260,678 |
| 2023-05-19 | 48,550.00 | 48,900.00 | 46,250.00 | 46,900.00 | 46,900.00 | 248,703 |
| 2023-05-18 | 49,150.00 | 49,300.00 | 47,150.00 | 48,550.00 | 48,550.00 | 176,654 |
| 2023-05-17 | 48,850.00 | 49,000.00 | 47,250.00 | 48,750.00 | 48,750.00 | 112,013 |
| 2023-05-16 | 50,000.00 | 50,200.00 | 48,050.00 | 48,350.00 | 48,350.00 | 98,567 |
| 2023-05-15 | 48,050.00 | 49,800.00 | 47,500.00 | 49,650.00 | 49,650.00 | 125,677 |
| 2023-05-12 | 50,100.00 | 50,700.00 | 48,250.00 | 48,350.00 | 48,350.00 | 146,259 |
| 2023-05-11 | 52,100.00 | 52,100.00 | 50,200.00 | 50,400.00 | 50,400.00 | 152,082 |
| 2023-05-10 | 52,400.00 | 52,500.00 | 51,100.00 | 52,100.00 | 52,100.00 | 183,487 |
| 2023-05-09 | 50,000.00 | 52,900.00 | 49,900.00 | 52,200.00 | 52,200.00 | 503,701 |
| 2023-05-08 | 46,600.00 | 49,250.00 | 46,300.00 | 49,000.00 | 49,000.00 | 273,635 |
| 2023-05-04 | 45,300.00 | 46,200.00 | 45,200.00 | 46,000.00 | 46,000.00 | 71,043 |
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.