W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 45,300.00 | 46,200.00 | 45,200.00 | 46,000.00 | 46,000.00 | 71,043 |
| 2023-05-03 | 45,550.00 | 47,450.00 | 45,550.00 | 45,850.00 | 45,850.00 | 130,654 |
| 2023-05-02 | 46,050.00 | 46,600.00 | 45,300.00 | 46,050.00 | 46,050.00 | 86,059 |
| 2023-04-28 | 48,150.00 | 48,150.00 | 45,600.00 | 46,000.00 | 46,000.00 | 139,735 |
| 2023-04-27 | 47,550.00 | 48,200.00 | 43,900.00 | 47,650.00 | 47,650.00 | 174,273 |
| 2023-04-26 | 47,300.00 | 48,250.00 | 46,600.00 | 47,050.00 | 47,050.00 | 117,665 |
| 2023-04-25 | 50,800.00 | 50,800.00 | 47,100.00 | 47,800.00 | 47,800.00 | 257,663 |
| 2023-04-24 | 50,900.00 | 51,400.00 | 49,450.00 | 50,400.00 | 50,400.00 | 149,106 |
| 2023-04-21 | 52,000.00 | 52,600.00 | 50,300.00 | 50,900.00 | 50,900.00 | 220,676 |
| 2023-04-20 | 54,400.00 | 55,300.00 | 51,800.00 | 52,300.00 | 52,300.00 | 304,817 |
| 2023-04-19 | 54,900.00 | 56,600.00 | 54,500.00 | 55,200.00 | 55,200.00 | 197,445 |
| 2023-04-18 | 56,300.00 | 56,300.00 | 53,600.00 | 55,000.00 | 55,000.00 | 238,868 |
| 2023-04-17 | 57,500.00 | 57,700.00 | 54,600.00 | 57,100.00 | 57,100.00 | 368,057 |
| 2023-04-14 | 55,600.00 | 58,000.00 | 54,400.00 | 57,900.00 | 57,900.00 | 605,396 |
| 2023-04-13 | 51,900.00 | 54,900.00 | 50,300.00 | 54,900.00 | 54,900.00 | 419,546 |
| 2023-04-12 | 54,100.00 | 54,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | 296,302 |
| 2023-04-11 | 53,800.00 | 56,100.00 | 52,600.00 | 54,500.00 | 54,500.00 | 589,109 |
| 2023-04-10 | 53,200.00 | 53,600.00 | 51,600.00 | 52,700.00 | 52,700.00 | 300,780 |
| 2023-04-07 | 52,500.00 | 54,100.00 | 51,600.00 | 53,200.00 | 53,200.00 | 294,152 |
| 2023-04-06 | 53,000.00 | 54,900.00 | 51,800.00 | 52,400.00 | 52,400.00 | 308,772 |
| 2023-04-05 | 51,900.00 | 54,000.00 | 50,200.00 | 53,300.00 | 53,300.00 | 491,190 |
| 2023-04-04 | 50,400.00 | 57,000.00 | 49,500.00 | 51,300.00 | 51,300.00 | 1,539,240 |
| 2023-04-03 | 48,300.00 | 50,700.00 | 48,250.00 | 49,950.00 | 49,950.00 | 344,308 |
| 2023-03-31 | 47,150.00 | 48,100.00 | 46,500.00 | 47,900.00 | 47,900.00 | 173,150 |
| 2023-03-30 | 45,600.00 | 48,500.00 | 44,350.00 | 47,700.00 | 47,700.00 | 368,600 |
| 2023-03-29 | 42,800.00 | 45,700.00 | 42,500.00 | 45,700.00 | 45,700.00 | 300,053 |
| 2023-03-28 | 43,050.00 | 43,050.00 | 42,450.00 | 42,800.00 | 42,800.00 | 80,911 |
| 2023-03-27 | 43,050.00 | 44,100.00 | 42,700.00 | 42,950.00 | 42,950.00 | 126,294 |
| 2023-03-24 | 43,650.00 | 43,650.00 | 42,450.00 | 43,000.00 | 43,000.00 | 172,780 |
| 2023-03-23 | 42,950.00 | 44,150.00 | 42,850.00 | 43,600.00 | 43,600.00 | 214,971 |
| 2023-03-22 | 42,900.00 | 43,600.00 | 42,350.00 | 43,400.00 | 43,400.00 | 160,431 |
| 2023-03-21 | 41,900.00 | 43,200.00 | 41,550.00 | 42,200.00 | 42,200.00 | 151,801 |
| 2023-03-20 | 41,700.00 | 41,900.00 | 41,100.00 | 41,400.00 | 41,400.00 | 140,042 |
| 2023-03-17 | 41,900.00 | 41,900.00 | 40,600.00 | 41,450.00 | 41,450.00 | 581,903 |
| 2023-03-16 | 41,850.00 | 42,000.00 | 40,850.00 | 41,450.00 | 41,450.00 | 115,489 |
| 2023-03-15 | 42,250.00 | 42,700.00 | 41,600.00 | 42,250.00 | 42,250.00 | 162,841 |
| 2023-03-14 | 43,350.00 | 43,350.00 | 41,250.00 | 41,500.00 | 41,500.00 | 182,863 |
| 2023-03-13 | 43,300.00 | 44,200.00 | 42,800.00 | 43,600.00 | 43,600.00 | 154,422 |
| 2023-03-10 | 43,700.00 | 44,050.00 | 42,700.00 | 43,500.00 | 43,500.00 | 198,223 |
| 2023-03-09 | 49,000.00 | 49,000.00 | 44,050.00 | 44,650.00 | 44,650.00 | 451,279 |
| 2023-03-08 | 48,900.00 | 49,250.00 | 48,250.00 | 48,550.00 | 48,550.00 | 219,305 |
| 2023-03-07 | 49,600.00 | 49,600.00 | 47,900.00 | 48,950.00 | 48,950.00 | 214,613 |
| 2023-03-06 | 49,350.00 | 51,400.00 | 49,300.00 | 49,550.00 | 49,550.00 | 479,052 |
| 2023-03-03 | 45,300.00 | 48,800.00 | 44,900.00 | 48,300.00 | 48,300.00 | 502,663 |
| 2023-03-02 | 47,050.00 | 47,400.00 | 45,100.00 | 45,100.00 | 45,100.00 | 296,343 |
| 2023-02-28 | 46,400.00 | 47,600.00 | 46,300.00 | 47,200.00 | 47,200.00 | 263,753 |
| 2023-02-27 | 46,300.00 | 46,450.00 | 45,150.00 | 46,150.00 | 46,150.00 | 102,712 |
| 2023-02-24 | 47,000.00 | 47,150.00 | 46,300.00 | 46,750.00 | 46,750.00 | 65,067 |
| 2023-02-23 | 48,250.00 | 48,450.00 | 46,150.00 | 47,000.00 | 47,000.00 | 143,375 |
| 2023-02-22 | 48,500.00 | 48,500.00 | 47,200.00 | 47,850.00 | 47,850.00 | 106,440 |
| 2023-02-21 | 48,100.00 | 49,300.00 | 47,650.00 | 48,700.00 | 48,700.00 | 144,344 |
| 2023-02-20 | 47,900.00 | 48,000.00 | 46,700.00 | 47,650.00 | 47,650.00 | 147,377 |
| 2023-02-17 | 48,150.00 | 48,950.00 | 47,200.00 | 47,900.00 | 47,900.00 | 118,156 |
| 2023-02-16 | 48,200.00 | 49,200.00 | 47,500.00 | 48,650.00 | 48,650.00 | 194,783 |
| 2023-02-15 | 47,500.00 | 48,650.00 | 46,750.00 | 47,100.00 | 47,100.00 | 199,729 |
| 2023-02-14 | 49,900.00 | 49,900.00 | 46,350.00 | 47,350.00 | 47,350.00 | 360,920 |
| 2023-02-13 | 48,150.00 | 49,850.00 | 47,250.00 | 49,850.00 | 49,850.00 | 162,249 |
| 2023-02-10 | 49,850.00 | 50,400.00 | 47,900.00 | 48,150.00 | 48,150.00 | 204,287 |
| 2023-02-09 | 51,200.00 | 52,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | 169,734 |
| 2023-02-08 | 52,800.00 | 53,400.00 | 50,900.00 | 51,200.00 | 51,200.00 | 149,197 |
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.