W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 15,100.00 | 16,920.00 | 15,030.00 | 16,520.00 | 16,520.00 | 2,376,478 |
| 2026-04-16 | 15,300.00 | 15,400.00 | 14,810.00 | 14,950.00 | 14,950.00 | 585,489 |
| 2026-04-15 | 15,160.00 | 15,390.00 | 14,690.00 | 15,090.00 | 15,090.00 | 952,432 |
| 2026-04-14 | 16,080.00 | 16,270.00 | 14,730.00 | 15,040.00 | 15,040.00 | 1,678,076 |
| 2026-04-13 | 16,890.00 | 17,170.00 | 15,550.00 | 15,740.00 | 15,740.00 | 1,210,714 |
| 2026-04-10 | 16,400.00 | 17,420.00 | 15,770.00 | 16,820.00 | 16,820.00 | 1,906,898 |
| 2026-04-09 | 15,160.00 | 17,680.00 | 14,980.00 | 16,210.00 | 16,210.00 | 4,028,466 |
| 2026-04-08 | 15,830.00 | 15,950.00 | 14,470.00 | 15,040.00 | 15,040.00 | 1,904,221 |
| 2026-04-07 | 14,280.00 | 17,160.00 | 13,950.00 | 15,640.00 | 15,640.00 | 5,572,629 |
| 2026-04-06 | 14,490.00 | 14,780.00 | 13,460.00 | 14,110.00 | 14,110.00 | 1,054,246 |
| 2026-04-03 | 15,100.00 | 15,290.00 | 13,960.00 | 14,420.00 | 14,420.00 | 918,131 |
| 2026-04-02 | 15,520.00 | 15,990.00 | 14,260.00 | 14,560.00 | 14,560.00 | 1,317,363 |
| 2026-04-01 | 14,490.00 | 15,840.00 | 14,470.00 | 15,430.00 | 15,430.00 | 1,721,385 |
| 2026-03-31 | 14,000.00 | 15,870.00 | 13,590.00 | 14,150.00 | 14,150.00 | 3,102,205 |
| 2026-03-30 | 13,190.00 | 14,450.00 | 13,120.00 | 13,800.00 | 13,800.00 | 1,143,129 |
| 2026-03-27 | 13,600.00 | 13,710.00 | 12,850.00 | 13,490.00 | 13,490.00 | 793,274 |
| 2026-03-26 | 13,510.00 | 14,490.00 | 13,020.00 | 14,000.00 | 14,000.00 | 1,132,763 |
| 2026-03-25 | 13,310.00 | 14,190.00 | 13,080.00 | 13,500.00 | 13,500.00 | 881,724 |
| 2026-03-24 | 13,780.00 | 14,110.00 | 12,760.00 | 13,140.00 | 13,140.00 | 1,001,656 |
| 2026-03-23 | 12,930.00 | 14,250.00 | 12,910.00 | 13,460.00 | 13,460.00 | 1,604,352 |
| 2026-03-20 | 15,100.00 | 15,100.00 | 13,200.00 | 13,230.00 | 13,230.00 | 3,040,663 |
| 2026-03-19 | 14,640.00 | 16,920.00 | 14,510.00 | 15,100.00 | 15,100.00 | 4,523,892 |
| 2026-03-18 | 13,100.00 | 15,500.00 | 12,830.00 | 14,810.00 | 14,810.00 | 6,363,348 |
| 2026-03-17 | 10,350.00 | 13,000.00 | 10,350.00 | 12,520.00 | 12,520.00 | 6,309,759 |
| 2026-03-16 | 10,380.00 | 10,600.00 | 9,930.00 | 10,130.00 | 10,130.00 | 553,768 |
| 2026-03-13 | 10,110.00 | 10,380.00 | 10,010.00 | 10,200.00 | 10,200.00 | 389,813 |
| 2026-03-12 | 10,220.00 | 10,540.00 | 10,080.00 | 10,490.00 | 10,490.00 | 498,939 |
| 2026-03-11 | 10,200.00 | 10,980.00 | 10,030.00 | 10,340.00 | 10,340.00 | 765,620 |
| 2026-03-10 | 10,670.00 | 10,670.00 | 9,660.00 | 10,180.00 | 10,180.00 | 643,193 |
| 2026-03-09 | 9,440.00 | 10,380.00 | 9,310.00 | 9,990.00 | 9,990.00 | 804,139 |
| 2026-03-06 | 9,000.00 | 10,200.00 | 9,000.00 | 9,990.00 | 9,990.00 | 920,523 |
| 2026-03-05 | 8,300.00 | 9,240.00 | 8,300.00 | 9,010.00 | 9,010.00 | 789,991 |
| 2026-03-04 | 8,900.00 | 8,950.00 | 7,600.00 | 7,840.00 | 7,840.00 | 822,826 |
| 2026-03-03 | 9,700.00 | 10,110.00 | 9,250.00 | 9,250.00 | 9,250.00 | 677,906 |
| 2026-02-27 | 10,080.00 | 10,380.00 | 9,920.00 | 9,990.00 | 9,990.00 | 352,999 |
| 2026-02-26 | 10,410.00 | 10,690.00 | 9,990.00 | 10,080.00 | 10,080.00 | 524,656 |
| 2026-02-25 | 10,680.00 | 11,210.00 | 10,410.00 | 10,410.00 | 10,410.00 | 915,238 |
| 2026-02-24 | 9,600.00 | 10,810.00 | 9,560.00 | 10,580.00 | 10,580.00 | 1,541,118 |
| 2026-02-23 | 10,080.00 | 10,205.00 | 9,470.00 | 9,560.00 | 9,560.00 | 460,994 |
| 2026-02-20 | 9,410.00 | 10,180.00 | 9,110.00 | 9,870.00 | 9,870.00 | 732,368 |
| 2026-02-19 | 8,960.00 | 9,740.00 | 8,780.00 | 9,510.00 | 9,510.00 | 792,458 |
| 2026-02-13 | 9,820.00 | 9,970.00 | 8,920.00 | 8,930.00 | 8,930.00 | 877,830 |
| 2026-02-12 | 9,130.00 | 10,580.00 | 9,070.00 | 9,950.00 | 9,950.00 | 1,985,866 |
| 2026-02-11 | 9,070.00 | 9,270.00 | 8,850.00 | 9,110.00 | 9,110.00 | 253,492 |
| 2026-02-10 | 9,110.00 | 9,340.00 | 8,930.00 | 9,040.00 | 9,040.00 | 272,345 |
| 2026-02-09 | 8,920.00 | 9,190.00 | 8,820.00 | 9,030.00 | 9,030.00 | 330,234 |
| 2026-02-06 | 8,680.00 | 8,810.00 | 8,350.00 | 8,640.00 | 8,640.00 | 322,377 |
| 2026-02-05 | 9,170.00 | 9,240.00 | 8,790.00 | 8,920.00 | 8,920.00 | 408,492 |
| 2026-02-04 | 8,900.00 | 9,470.00 | 8,680.00 | 9,300.00 | 9,300.00 | 557,373 |
| 2026-02-03 | 9,070.00 | 9,240.00 | 8,750.00 | 8,920.00 | 8,920.00 | 524,158 |
| 2026-02-02 | 9,610.00 | 9,660.00 | 8,770.00 | 8,880.00 | 8,880.00 | 857,748 |
| 2026-01-30 | 10,320.00 | 10,600.00 | 9,520.00 | 9,620.00 | 9,620.00 | 1,172,840 |
| 2026-01-29 | 9,200.00 | 10,690.00 | 8,600.00 | 10,320.00 | 10,320.00 | 3,272,583 |
| 2026-01-28 | 8,500.00 | 9,150.00 | 8,500.00 | 9,010.00 | 9,010.00 | 1,629,748 |
| 2026-01-27 | 8,190.00 | 8,740.00 | 8,020.00 | 8,430.00 | 8,430.00 | 1,445,790 |
| 2026-01-26 | 7,800.00 | 8,350.00 | 7,800.00 | 8,280.00 | 8,280.00 | 851,833 |
| 2026-01-23 | 8,000.00 | 8,100.00 | 7,480.00 | 7,700.00 | 7,700.00 | 372,455 |
| 2026-01-22 | 7,820.00 | 8,170.00 | 7,770.00 | 7,870.00 | 7,870.00 | 626,554 |
| 2026-01-21 | 7,650.00 | 8,160.00 | 7,400.00 | 7,670.00 | 7,670.00 | 556,262 |
| 2026-01-20 | 7,500.00 | 8,080.00 | 7,410.00 | 7,850.00 | 7,850.00 | 898,566 |
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.