W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 50,500.00 | 51,900.00 | 50,400.00 | 51,200.00 | 51,200.00 | 94,493 |
| 2022-11-09 | 49,300.00 | 51,600.00 | 49,050.00 | 51,500.00 | 51,500.00 | 185,047 |
| 2022-11-08 | 50,900.00 | 50,900.00 | 48,550.00 | 49,200.00 | 49,200.00 | 275,839 |
| 2022-11-07 | 52,900.00 | 53,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | 331,132 |
| 2022-11-04 | 50,400.00 | 54,900.00 | 49,900.00 | 53,500.00 | 53,500.00 | 702,519 |
| 2022-11-03 | 49,500.00 | 50,900.00 | 49,150.00 | 50,900.00 | 50,900.00 | 240,544 |
| 2022-11-02 | 49,750.00 | 52,300.00 | 49,100.00 | 51,000.00 | 51,000.00 | 356,013 |
| 2022-11-01 | 50,500.00 | 51,500.00 | 48,200.00 | 50,000.00 | 50,000.00 | 359,593 |
| 2022-10-31 | 49,200.00 | 51,500.00 | 48,750.00 | 49,850.00 | 49,850.00 | 374,413 |
| 2022-10-28 | 48,500.00 | 49,400.00 | 47,050.00 | 47,800.00 | 47,800.00 | 345,636 |
| 2022-10-27 | 45,750.00 | 49,500.00 | 45,400.00 | 48,850.00 | 48,850.00 | 527,616 |
| 2022-10-26 | 46,600.00 | 47,200.00 | 45,000.00 | 45,000.00 | 45,000.00 | 251,844 |
| 2022-10-25 | 45,900.00 | 47,500.00 | 45,300.00 | 46,450.00 | 46,450.00 | 382,265 |
| 2022-10-24 | 44,850.00 | 46,550.00 | 43,950.00 | 45,900.00 | 45,900.00 | 355,515 |
| 2022-10-21 | 41,700.00 | 46,200.00 | 41,550.00 | 44,700.00 | 44,700.00 | 1,209,726 |
| 2022-10-20 | 42,500.00 | 43,000.00 | 40,050.00 | 41,100.00 | 41,100.00 | 396,860 |
| 2022-10-19 | 42,800.00 | 45,250.00 | 41,800.00 | 42,550.00 | 42,550.00 | 466,837 |
| 2022-10-18 | 42,200.00 | 43,200.00 | 41,550.00 | 42,750.00 | 42,750.00 | 334,744 |
| 2022-10-17 | 40,250.00 | 41,950.00 | 39,400.00 | 41,200.00 | 41,200.00 | 290,312 |
| 2022-10-14 | 40,850.00 | 41,850.00 | 40,400.00 | 41,200.00 | 41,200.00 | 335,675 |
| 2022-10-13 | 41,350.00 | 42,350.00 | 39,700.00 | 39,750.00 | 39,750.00 | 362,217 |
| 2022-10-12 | 40,100.00 | 42,350.00 | 39,700.00 | 42,250.00 | 42,250.00 | 613,239 |
| 2022-10-11 | 43,000.00 | 43,150.00 | 40,000.00 | 40,300.00 | 40,300.00 | 624,757 |
| 2022-10-07 | 47,050.00 | 48,100.00 | 43,000.00 | 44,200.00 | 44,200.00 | 811,152 |
| 2022-10-06 | 44,300.00 | 50,000.00 | 44,000.00 | 47,800.00 | 47,800.00 | 2,308,374 |
| 2022-10-05 | 45,700.00 | 46,200.00 | 42,650.00 | 43,900.00 | 43,900.00 | 815,132 |
| 2022-10-04 | 42,550.00 | 47,300.00 | 41,400.00 | 44,800.00 | 44,800.00 | 2,919,668 |
| 2022-09-30 | 54,000.00 | 54,000.00 | 39,900.00 | 41,700.00 | 41,700.00 | 3,788,959 |
← NewerPage 17 of 17 · 988 trading days
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.