W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6,470.00 | 7,590.00 | 6,430.00 | 7,450.00 | 7,450.00 | 1,206,622 |
| 2026-01-16 | 6,520.00 | 6,590.00 | 6,380.00 | 6,470.00 | 6,470.00 | 119,431 |
| 2026-01-15 | 6,360.00 | 6,530.00 | 6,300.00 | 6,520.00 | 6,520.00 | 157,839 |
| 2026-01-14 | 6,660.00 | 6,660.00 | 6,360.00 | 6,450.00 | 6,450.00 | 130,453 |
| 2026-01-13 | 6,290.00 | 6,690.00 | 6,230.00 | 6,660.00 | 6,660.00 | 251,869 |
| 2026-01-12 | 6,090.00 | 6,300.00 | 6,040.00 | 6,280.00 | 6,280.00 | 155,989 |
| 2026-01-09 | 6,130.00 | 6,200.00 | 6,030.00 | 6,090.00 | 6,090.00 | 139,321 |
| 2026-01-08 | 6,270.00 | 6,270.00 | 6,010.00 | 6,180.00 | 6,180.00 | 175,676 |
| 2026-01-07 | 6,430.00 | 6,440.00 | 6,100.00 | 6,130.00 | 6,130.00 | 196,813 |
| 2026-01-06 | 6,310.00 | 6,480.00 | 6,290.00 | 6,400.00 | 6,400.00 | 193,228 |
| 2026-01-05 | 6,090.00 | 6,390.00 | 6,090.00 | 6,260.00 | 6,260.00 | 248,171 |
| 2026-01-02 | 6,240.00 | 6,290.00 | 6,050.00 | 6,070.00 | 6,070.00 | 214,091 |
| 2025-12-30 | 6,440.00 | 6,440.00 | 6,230.00 | 6,240.00 | 6,240.00 | 111,093 |
| 2025-12-29 | 6,360.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | 119,772 |
| 2025-12-26 | 6,570.00 | 6,570.00 | 6,390.00 | 6,400.00 | 6,400.00 | 106,971 |
| 2025-12-24 | 6,660.00 | 6,740.00 | 6,490.00 | 6,500.00 | 6,500.00 | 129,080 |
| 2025-12-23 | 6,890.00 | 6,890.00 | 6,630.00 | 6,660.00 | 6,660.00 | 96,233 |
| 2025-12-22 | 6,810.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | 101,609 |
| 2025-12-19 | 6,790.00 | 6,860.00 | 6,600.00 | 6,780.00 | 6,780.00 | 191,409 |
| 2025-12-18 | 6,760.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,700.00 | 191,285 |
| 2025-12-17 | 7,130.00 | 7,130.00 | 6,930.00 | 6,960.00 | 6,960.00 | 207,650 |
| 2025-12-16 | 7,410.00 | 7,450.00 | 7,100.00 | 7,140.00 | 7,140.00 | 218,432 |
| 2025-12-15 | 7,370.00 | 7,540.00 | 7,270.00 | 7,390.00 | 7,390.00 | 152,417 |
| 2025-12-12 | 7,780.00 | 7,840.00 | 7,560.00 | 7,560.00 | 7,560.00 | 185,744 |
| 2025-12-11 | 7,980.00 | 7,980.00 | 7,600.00 | 7,890.00 | 7,890.00 | 225,938 |
| 2025-12-10 | 8,000.00 | 8,070.00 | 7,740.00 | 7,890.00 | 7,890.00 | 427,594 |
| 2025-12-09 | 7,470.00 | 7,680.00 | 7,400.00 | 7,500.00 | 7,500.00 | 129,629 |
| 2025-12-08 | 7,310.00 | 7,580.00 | 7,310.00 | 7,550.00 | 7,550.00 | 177,760 |
| 2025-12-05 | 7,230.00 | 7,680.00 | 7,130.00 | 7,300.00 | 7,300.00 | 125,737 |
| 2025-12-04 | 7,420.00 | 7,480.00 | 7,160.00 | 7,180.00 | 7,180.00 | 101,536 |
| 2025-12-03 | 7,530.00 | 7,570.00 | 7,350.00 | 7,420.00 | 7,420.00 | 128,861 |
| 2025-12-02 | 7,500.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,520.00 | 82,068 |
| 2025-12-01 | 7,460.00 | 7,680.00 | 7,390.00 | 7,500.00 | 7,500.00 | 142,840 |
| 2025-11-28 | 7,210.00 | 7,370.00 | 7,200.00 | 7,370.00 | 7,370.00 | 113,928 |
| 2025-11-27 | 7,110.00 | 7,270.00 | 7,070.00 | 7,130.00 | 7,130.00 | 102,096 |
| 2025-11-26 | 6,820.00 | 7,090.00 | 6,820.00 | 7,070.00 | 7,070.00 | 113,323 |
| 2025-11-25 | 6,920.00 | 7,030.00 | 6,750.00 | 6,800.00 | 6,800.00 | 86,149 |
| 2025-11-24 | 7,020.00 | 7,060.00 | 6,760.00 | 6,770.00 | 6,770.00 | 90,620 |
| 2025-11-21 | 7,100.00 | 7,130.00 | 6,920.00 | 6,980.00 | 6,980.00 | 181,429 |
| 2025-11-20 | 7,340.00 | 7,460.00 | 7,270.00 | 7,290.00 | 7,290.00 | 83,198 |
| 2025-11-19 | 7,400.00 | 7,500.00 | 7,150.00 | 7,210.00 | 7,210.00 | 102,568 |
| 2025-11-18 | 7,830.00 | 7,940.00 | 7,340.00 | 7,420.00 | 7,420.00 | 252,066 |
| 2025-11-17 | 8,280.00 | 8,360.00 | 7,740.00 | 7,810.00 | 7,810.00 | 452,407 |
| 2025-11-14 | 7,700.00 | 8,040.00 | 7,560.00 | 7,560.00 | 7,560.00 | 248,550 |
| 2025-11-13 | 7,860.00 | 8,110.00 | 7,710.00 | 7,920.00 | 7,920.00 | 246,344 |
| 2025-11-12 | 7,520.00 | 8,040.00 | 7,430.00 | 7,760.00 | 7,760.00 | 365,811 |
| 2025-11-11 | 7,300.00 | 8,010.00 | 7,300.00 | 7,440.00 | 7,440.00 | 308,464 |
| 2025-11-10 | 7,240.00 | 7,320.00 | 7,120.00 | 7,290.00 | 7,290.00 | 113,848 |
| 2025-11-07 | 7,410.00 | 7,680.00 | 7,130.00 | 7,230.00 | 7,230.00 | 212,182 |
| 2025-11-06 | 7,770.00 | 7,910.00 | 7,580.00 | 7,670.00 | 7,670.00 | 185,565 |
| 2025-11-05 | 7,890.00 | 7,890.00 | 7,370.00 | 7,550.00 | 7,550.00 | 293,936 |
| 2025-11-04 | 8,090.00 | 8,290.00 | 7,990.00 | 7,990.00 | 7,990.00 | 240,740 |
| 2025-11-03 | 7,980.00 | 8,010.00 | 7,690.00 | 7,760.00 | 7,760.00 | 272,276 |
| 2025-10-31 | 7,920.00 | 8,150.00 | 7,830.00 | 7,870.00 | 7,870.00 | 200,104 |
| 2025-10-30 | 8,590.00 | 8,730.00 | 8,040.00 | 8,040.00 | 8,040.00 | 377,183 |
| 2025-10-29 | 8,800.00 | 8,910.00 | 8,570.00 | 8,670.00 | 8,670.00 | 236,662 |
| 2025-10-28 | 8,690.00 | 8,980.00 | 8,310.00 | 8,900.00 | 8,900.00 | 499,473 |
| 2025-10-27 | 9,250.00 | 9,250.00 | 8,620.00 | 8,690.00 | 8,690.00 | 519,947 |
| 2025-10-24 | 8,460.00 | 9,170.00 | 8,420.00 | 8,910.00 | 8,910.00 | 1,406,643 |
| 2025-10-23 | 8,520.00 | 8,690.00 | 8,210.00 | 8,380.00 | 8,380.00 | 493,062 |
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.