W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8,400.00 | 8,510.00 | 8,040.00 | 8,130.00 | 8,130.00 | 63,725 |
| 2026-07-15 | 8,400.00 | 8,630.00 | 8,250.00 | 8,410.00 | 8,410.00 | 120,754 |
| 2026-07-14 | 8,890.00 | 8,890.00 | 7,990.00 | 8,170.00 | 8,170.00 | 155,670 |
| 2026-07-13 | 8,940.00 | 9,690.00 | 8,540.00 | 8,540.00 | 8,540.00 | 123,930 |
| 2026-07-10 | 8,540.00 | 9,260.00 | 8,540.00 | 8,930.00 | 8,930.00 | 122,798 |
| 2026-07-09 | 8,290.00 | 8,620.00 | 8,060.00 | 8,540.00 | 8,540.00 | 166,241 |
| 2026-07-08 | 8,930.00 | 8,930.00 | 8,160.00 | 8,300.00 | 8,300.00 | 255,924 |
| 2026-07-07 | 9,410.00 | 9,500.00 | 8,750.00 | 8,930.00 | 8,930.00 | 191,575 |
| 2026-07-06 | 9,980.00 | 10,080.00 | 9,280.00 | 9,330.00 | 9,330.00 | 140,408 |
| 2026-07-03 | 9,970.00 | 10,030.00 | 9,280.00 | 9,980.00 | 9,980.00 | 127,875 |
| 2026-07-02 | 10,310.00 | 10,620.00 | 9,880.00 | 9,970.00 | 9,970.00 | 127,279 |
| 2026-07-01 | 10,680.00 | 10,910.00 | 10,330.00 | 10,850.00 | 10,850.00 | 203,231 |
| 2026-06-30 | 10,710.00 | 10,730.00 | 10,290.00 | 10,680.00 | 10,680.00 | 113,773 |
| 2026-06-29 | 9,110.00 | 10,930.00 | 9,110.00 | 10,810.00 | 10,810.00 | 257,886 |
| 2026-06-26 | 9,810.00 | 9,920.00 | 9,290.00 | 9,370.00 | 9,370.00 | 253,255 |
| 2026-06-25 | 10,320.00 | 10,600.00 | 9,300.00 | 9,850.00 | 9,850.00 | 334,576 |
| 2026-06-24 | 10,400.00 | 10,600.00 | 9,990.00 | 10,310.00 | 10,310.00 | 283,854 |
| 2026-06-23 | 11,300.00 | 11,590.00 | 10,270.00 | 10,440.00 | 10,440.00 | 495,383 |
| 2026-06-22 | 11,420.00 | 11,910.00 | 11,060.00 | 11,300.00 | 11,300.00 | 179,440 |
| 2026-06-19 | 11,890.00 | 12,380.00 | 11,360.00 | 11,730.00 | 11,730.00 | 271,669 |
| 2026-06-18 | 12,810.00 | 12,890.00 | 11,600.00 | 11,890.00 | 11,890.00 | 409,387 |
| 2026-06-17 | 13,140.00 | 13,180.00 | 12,580.00 | 12,900.00 | 12,900.00 | 156,615 |
| 2026-06-16 | 13,270.00 | 13,640.00 | 12,910.00 | 13,130.00 | 13,130.00 | 215,774 |
| 2026-06-15 | 13,650.00 | 14,290.00 | 13,110.00 | 13,240.00 | 13,240.00 | 233,558 |
| 2026-06-12 | 13,140.00 | 13,500.00 | 12,800.00 | 13,150.00 | 13,150.00 | 306,498 |
| 2026-06-11 | 12,000.00 | 13,190.00 | 11,510.00 | 12,600.00 | 12,600.00 | 394,140 |
| 2026-06-10 | 12,390.00 | 13,190.00 | 11,800.00 | 12,330.00 | 12,330.00 | 306,909 |
| 2026-06-09 | 12,240.00 | 12,960.00 | 11,920.00 | 12,640.00 | 12,640.00 | 388,431 |
| 2026-06-08 | 12,400.00 | 13,000.00 | 12,010.00 | 12,250.00 | 12,250.00 | 605,365 |
| 2026-06-05 | 14,000.00 | 14,390.00 | 13,000.00 | 13,760.00 | 13,760.00 | 527,805 |
| 2026-06-04 | 14,560.00 | 15,400.00 | 13,700.00 | 14,460.00 | 14,460.00 | 496,937 |
| 2026-06-02 | 15,550.00 | 16,360.00 | 14,490.00 | 14,500.00 | 14,500.00 | 713,853 |
| 2026-06-01 | 15,980.00 | 16,620.00 | 15,200.00 | 15,700.00 | 15,700.00 | 561,253 |
| 2026-05-29 | 17,260.00 | 17,270.00 | 15,160.00 | 15,980.00 | 15,980.00 | 1,314,760 |
| 2026-05-28 | 15,550.00 | 19,200.00 | 15,510.00 | 17,260.00 | 17,260.00 | 4,506,349 |
| 2026-05-27 | 16,150.00 | 16,680.00 | 15,000.00 | 15,120.00 | 15,120.00 | 396,401 |
| 2026-05-26 | 16,470.00 | 16,730.00 | 15,900.00 | 16,220.00 | 16,220.00 | 356,707 |
| 2026-05-22 | 15,650.00 | 16,910.00 | 15,510.00 | 16,160.00 | 16,160.00 | 462,771 |
| 2026-05-21 | 15,200.00 | 15,580.00 | 14,450.00 | 15,370.00 | 15,370.00 | 653,024 |
| 2026-05-20 | 15,200.00 | 15,390.00 | 14,210.00 | 14,890.00 | 14,890.00 | 497,160 |
| 2026-05-19 | 15,950.00 | 16,590.00 | 15,370.00 | 15,500.00 | 15,500.00 | 322,607 |
| 2026-05-18 | 14,600.00 | 16,590.00 | 14,520.00 | 16,110.00 | 16,110.00 | 897,766 |
| 2026-05-15 | 15,740.00 | 16,140.00 | 14,310.00 | 14,890.00 | 14,890.00 | 836,257 |
| 2026-05-14 | 16,750.00 | 16,890.00 | 15,200.00 | 15,740.00 | 15,740.00 | 726,107 |
| 2026-05-13 | 17,330.00 | 17,360.00 | 16,120.00 | 16,350.00 | 16,350.00 | 888,703 |
| 2026-05-12 | 16,400.00 | 17,920.00 | 15,410.00 | 17,880.00 | 17,880.00 | 2,200,528 |
| 2026-05-11 | 16,600.00 | 16,740.00 | 15,650.00 | 15,750.00 | 15,750.00 | 978,206 |
| 2026-05-08 | 18,080.00 | 18,550.00 | 16,220.00 | 16,600.00 | 16,600.00 | 1,578,770 |
| 2026-05-07 | 18,730.00 | 18,730.00 | 17,740.00 | 18,080.00 | 18,080.00 | 794,258 |
| 2026-05-06 | 19,910.00 | 19,910.00 | 18,650.00 | 18,730.00 | 18,730.00 | 901,824 |
| 2026-05-04 | 20,250.00 | 21,000.00 | 19,620.00 | 19,700.00 | 19,700.00 | 925,927 |
| 2026-04-30 | 20,650.00 | 21,150.00 | 19,430.00 | 19,520.00 | 19,520.00 | 1,070,996 |
| 2026-04-29 | 18,460.00 | 21,350.00 | 18,000.00 | 20,650.00 | 20,650.00 | 2,356,024 |
| 2026-04-28 | 18,530.00 | 19,180.00 | 18,340.00 | 18,500.00 | 18,500.00 | 1,184,450 |
| 2026-04-27 | 18,650.00 | 18,750.00 | 17,600.00 | 18,210.00 | 18,210.00 | 796,582 |
| 2026-04-24 | 19,170.00 | 19,480.00 | 18,470.00 | 18,630.00 | 18,630.00 | 735,512 |
| 2026-04-23 | 20,050.00 | 20,050.00 | 18,410.00 | 18,880.00 | 18,880.00 | 1,388,740 |
| 2026-04-22 | 19,100.00 | 20,700.00 | 18,090.00 | 20,050.00 | 20,050.00 | 3,062,687 |
| 2026-04-21 | 18,320.00 | 19,100.00 | 16,500.00 | 18,650.00 | 18,650.00 | 3,094,824 |
| 2026-04-20 | 16,840.00 | 18,580.00 | 16,450.00 | 17,950.00 | 17,950.00 | 3,499,238 |
← NewerPage 2 of 2 · 120 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.