W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 51,600.00 | 54,200.00 | 51,600.00 | 52,900.00 | 52,900.00 | 263,583 |
| 2023-02-06 | 50,600.00 | 52,100.00 | 50,100.00 | 51,800.00 | 51,800.00 | 138,293 |
| 2023-02-03 | 51,000.00 | 51,400.00 | 50,100.00 | 51,200.00 | 51,200.00 | 145,284 |
| 2023-02-02 | 47,200.00 | 50,700.00 | 46,600.00 | 50,600.00 | 50,600.00 | 374,829 |
| 2023-02-01 | 45,050.00 | 46,550.00 | 44,600.00 | 46,550.00 | 46,550.00 | 104,784 |
| 2023-01-31 | 45,000.00 | 45,550.00 | 44,200.00 | 44,750.00 | 44,750.00 | 92,410 |
| 2023-01-30 | 45,750.00 | 46,250.00 | 44,500.00 | 45,000.00 | 45,000.00 | 67,597 |
| 2023-01-27 | 45,900.00 | 46,650.00 | 45,250.00 | 45,750.00 | 45,750.00 | 79,102 |
| 2023-01-26 | 44,250.00 | 45,900.00 | 43,550.00 | 45,800.00 | 45,800.00 | 134,613 |
| 2023-01-25 | 43,550.00 | 44,350.00 | 43,300.00 | 44,300.00 | 44,300.00 | 224,754 |
| 2023-01-20 | 43,050.00 | 43,300.00 | 42,500.00 | 43,250.00 | 43,250.00 | 39,615 |
| 2023-01-19 | 42,250.00 | 43,100.00 | 41,950.00 | 42,900.00 | 42,900.00 | 47,135 |
| 2023-01-18 | 42,750.00 | 42,950.00 | 41,850.00 | 42,650.00 | 42,650.00 | 58,131 |
| 2023-01-17 | 43,800.00 | 44,600.00 | 42,600.00 | 42,650.00 | 42,650.00 | 97,746 |
| 2023-01-16 | 43,400.00 | 44,300.00 | 43,150.00 | 44,000.00 | 44,000.00 | 85,711 |
| 2023-01-13 | 44,300.00 | 44,750.00 | 42,550.00 | 43,400.00 | 43,400.00 | 133,498 |
| 2023-01-12 | 44,200.00 | 45,100.00 | 44,100.00 | 44,300.00 | 44,300.00 | 146,930 |
| 2023-01-11 | 42,500.00 | 44,600.00 | 42,450.00 | 44,500.00 | 44,500.00 | 172,466 |
| 2023-01-10 | 42,900.00 | 44,350.00 | 42,300.00 | 42,300.00 | 42,300.00 | 170,952 |
| 2023-01-09 | 41,850.00 | 42,650.00 | 41,350.00 | 42,650.00 | 42,650.00 | 66,978 |
| 2023-01-06 | 40,400.00 | 42,200.00 | 40,200.00 | 41,200.00 | 41,200.00 | 103,839 |
| 2023-01-05 | 41,000.00 | 41,200.00 | 40,300.00 | 40,600.00 | 40,600.00 | 74,194 |
| 2023-01-04 | 41,050.00 | 41,050.00 | 39,300.00 | 40,950.00 | 40,950.00 | 98,673 |
| 2023-01-03 | 41,800.00 | 41,800.00 | 40,500.00 | 41,100.00 | 41,100.00 | 70,805 |
| 2023-01-02 | 40,650.00 | 41,650.00 | 40,200.00 | 41,400.00 | 41,400.00 | 171,593 |
| 2022-12-29 | 41,950.00 | 42,250.00 | 39,900.00 | 40,350.00 | 40,350.00 | 171,193 |
| 2022-12-28 | 44,400.00 | 44,400.00 | 41,750.00 | 41,950.00 | 41,950.00 | 210,966 |
| 2022-12-27 | 44,300.00 | 45,350.00 | 44,100.00 | 44,600.00 | 44,600.00 | 126,518 |
| 2022-12-26 | 43,200.00 | 43,800.00 | 42,500.00 | 43,800.00 | 43,800.00 | 99,781 |
| 2022-12-23 | 44,200.00 | 44,300.00 | 42,500.00 | 43,200.00 | 43,200.00 | 125,748 |
| 2022-12-22 | 43,600.00 | 45,000.00 | 43,250.00 | 45,000.00 | 45,000.00 | 163,226 |
| 2022-12-21 | 43,450.00 | 43,900.00 | 43,200.00 | 43,400.00 | 43,400.00 | 49,298 |
| 2022-12-20 | 44,750.00 | 44,850.00 | 43,200.00 | 43,250.00 | 43,250.00 | 87,233 |
| 2022-12-19 | 44,000.00 | 44,750.00 | 43,500.00 | 43,900.00 | 43,900.00 | 50,695 |
| 2022-12-16 | 43,850.00 | 44,650.00 | 43,550.00 | 43,750.00 | 43,750.00 | 53,201 |
| 2022-12-15 | 45,500.00 | 46,350.00 | 44,300.00 | 44,550.00 | 44,550.00 | 98,907 |
| 2022-12-14 | 45,050.00 | 46,250.00 | 44,850.00 | 46,200.00 | 46,200.00 | 91,112 |
| 2022-12-13 | 46,350.00 | 46,500.00 | 44,600.00 | 44,700.00 | 44,700.00 | 168,775 |
| 2022-12-12 | 46,050.00 | 47,050.00 | 45,250.00 | 46,150.00 | 46,150.00 | 125,278 |
| 2022-12-09 | 50,300.00 | 50,300.00 | 45,650.00 | 46,600.00 | 46,600.00 | 553,982 |
| 2022-12-08 | 50,300.00 | 51,700.00 | 48,100.00 | 50,300.00 | 50,300.00 | 473,367 |
| 2022-12-07 | 50,000.00 | 50,900.00 | 49,200.00 | 50,200.00 | 50,200.00 | 87,546 |
| 2022-12-06 | 50,700.00 | 50,700.00 | 49,450.00 | 50,100.00 | 50,100.00 | 126,900 |
| 2022-12-05 | 51,800.00 | 52,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | 104,201 |
| 2022-12-02 | 52,800.00 | 52,800.00 | 51,400.00 | 52,000.00 | 52,000.00 | 86,827 |
| 2022-12-01 | 53,800.00 | 55,200.00 | 52,500.00 | 52,900.00 | 52,900.00 | 180,389 |
| 2022-11-30 | 52,500.00 | 53,800.00 | 51,000.00 | 53,100.00 | 53,100.00 | 178,069 |
| 2022-11-29 | 52,200.00 | 53,800.00 | 51,800.00 | 52,600.00 | 52,600.00 | 86,685 |
| 2022-11-28 | 54,100.00 | 54,300.00 | 52,700.00 | 52,700.00 | 52,700.00 | 98,975 |
| 2022-11-25 | 51,700.00 | 54,600.00 | 51,000.00 | 54,400.00 | 54,400.00 | 330,345 |
| 2022-11-24 | 51,500.00 | 52,500.00 | 50,900.00 | 51,700.00 | 51,700.00 | 75,806 |
| 2022-11-23 | 51,100.00 | 51,500.00 | 50,300.00 | 51,100.00 | 51,100.00 | 61,141 |
| 2022-11-22 | 49,200.00 | 51,100.00 | 48,900.00 | 50,800.00 | 50,800.00 | 135,623 |
| 2022-11-21 | 51,700.00 | 52,800.00 | 48,950.00 | 49,300.00 | 49,300.00 | 192,662 |
| 2022-11-18 | 52,100.00 | 52,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | 87,093 |
| 2022-11-17 | 51,800.00 | 52,700.00 | 51,500.00 | 51,900.00 | 51,900.00 | 93,258 |
| 2022-11-16 | 53,900.00 | 53,900.00 | 51,400.00 | 52,100.00 | 52,100.00 | 241,032 |
| 2022-11-15 | 54,000.00 | 54,600.00 | 52,000.00 | 54,000.00 | 54,000.00 | 212,167 |
| 2022-11-14 | 51,900.00 | 54,400.00 | 50,600.00 | 53,000.00 | 53,000.00 | 293,811 |
| 2022-11-11 | 52,800.00 | 52,800.00 | 50,400.00 | 51,100.00 | 51,100.00 | 198,700 |
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.