W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8,760.00 | 9,130.00 | 8,340.00 | 8,700.00 | 8,700.00 | 1,856,617 |
| 2025-10-21 | 8,530.00 | 8,860.00 | 8,350.00 | 8,380.00 | 8,380.00 | 756,344 |
| 2025-10-20 | 8,340.00 | 8,720.00 | 7,990.00 | 8,600.00 | 8,600.00 | 1,170,272 |
| 2025-10-17 | 7,370.00 | 9,270.00 | 7,320.00 | 8,820.00 | 8,820.00 | 4,890,212 |
| 2025-10-16 | 7,140.00 | 7,470.00 | 7,120.00 | 7,450.00 | 7,450.00 | 315,284 |
| 2025-10-15 | 6,990.00 | 7,170.00 | 6,960.00 | 7,150.00 | 7,150.00 | 155,030 |
| 2025-10-14 | 6,780.00 | 7,100.00 | 6,740.00 | 6,980.00 | 6,980.00 | 233,806 |
| 2025-10-13 | 6,350.00 | 6,790.00 | 6,270.00 | 6,760.00 | 6,760.00 | 181,160 |
| 2025-10-10 | 6,530.00 | 6,530.00 | 6,300.00 | 6,520.00 | 6,520.00 | 105,968 |
| 2025-10-02 | 6,450.00 | 6,640.00 | 6,450.00 | 6,490.00 | 6,490.00 | 143,868 |
| 2025-10-01 | 6,610.00 | 6,650.00 | 6,290.00 | 6,410.00 | 6,410.00 | 189,476 |
| 2025-09-30 | 6,710.00 | 6,720.00 | 6,590.00 | 6,600.00 | 6,600.00 | 49,089 |
| 2025-09-29 | 6,720.00 | 6,770.00 | 6,670.00 | 6,700.00 | 6,700.00 | 96,297 |
| 2025-09-26 | 6,910.00 | 6,910.00 | 6,550.00 | 6,600.00 | 6,600.00 | 230,075 |
| 2025-09-25 | 6,860.00 | 7,000.00 | 6,850.00 | 6,960.00 | 6,960.00 | 98,572 |
| 2025-09-24 | 7,020.00 | 7,020.00 | 6,800.00 | 6,840.00 | 6,840.00 | 133,364 |
| 2025-09-23 | 7,020.00 | 7,020.00 | 6,870.00 | 6,990.00 | 6,990.00 | 113,887 |
| 2025-09-22 | 7,010.00 | 7,100.00 | 6,960.00 | 6,970.00 | 6,970.00 | 155,441 |
| 2025-09-19 | 7,140.00 | 7,140.00 | 7,010.00 | 7,010.00 | 7,010.00 | 82,239 |
| 2025-09-18 | 7,040.00 | 7,160.00 | 7,020.00 | 7,140.00 | 7,140.00 | 148,424 |
| 2025-09-17 | 7,070.00 | 7,100.00 | 6,970.00 | 7,020.00 | 7,020.00 | 103,515 |
| 2025-09-16 | 7,180.00 | 7,180.00 | 6,980.00 | 7,010.00 | 7,010.00 | 139,990 |
| 2025-09-15 | 7,100.00 | 7,290.00 | 7,100.00 | 7,110.00 | 7,110.00 | 305,487 |
| 2025-09-12 | 7,000.00 | 7,200.00 | 6,950.00 | 7,070.00 | 7,070.00 | 217,941 |
| 2025-09-11 | 6,930.00 | 6,980.00 | 6,840.00 | 6,890.00 | 6,890.00 | 179,758 |
| 2025-09-10 | 7,060.00 | 7,060.00 | 6,750.00 | 6,890.00 | 6,890.00 | 336,838 |
| 2025-09-09 | 7,090.00 | 7,130.00 | 6,990.00 | 7,010.00 | 7,010.00 | 256,110 |
| 2025-09-08 | 7,130.00 | 7,170.00 | 7,040.00 | 7,080.00 | 7,080.00 | 156,537 |
| 2025-09-05 | 7,190.00 | 7,220.00 | 7,080.00 | 7,120.00 | 7,120.00 | 117,377 |
| 2025-09-04 | 7,230.00 | 7,300.00 | 7,120.00 | 7,130.00 | 7,130.00 | 162,824 |
| 2025-09-03 | 7,200.00 | 7,260.00 | 7,080.00 | 7,110.00 | 7,110.00 | 208,533 |
| 2025-09-02 | 7,240.00 | 7,300.00 | 7,120.00 | 7,180.00 | 7,180.00 | 131,344 |
| 2025-09-01 | 7,430.00 | 7,480.00 | 7,150.00 | 7,220.00 | 7,220.00 | 154,598 |
| 2025-08-29 | 7,850.00 | 7,890.00 | 7,410.00 | 7,450.00 | 7,450.00 | 219,229 |
| 2025-08-28 | 8,140.00 | 8,180.00 | 7,740.00 | 7,740.00 | 7,740.00 | 264,593 |
| 2025-08-27 | 8,080.00 | 8,400.00 | 7,860.00 | 8,210.00 | 8,210.00 | 578,511 |
| 2025-08-26 | 7,600.00 | 7,810.00 | 7,600.00 | 7,660.00 | 7,660.00 | 67,467 |
| 2025-08-25 | 7,630.00 | 7,850.00 | 7,630.00 | 7,730.00 | 7,730.00 | 92,481 |
| 2025-08-22 | 7,660.00 | 7,750.00 | 7,490.00 | 7,530.00 | 7,530.00 | 128,583 |
| 2025-08-21 | 7,680.00 | 7,770.00 | 7,580.00 | 7,650.00 | 7,650.00 | 93,103 |
| 2025-08-20 | 7,630.00 | 7,790.00 | 7,560.00 | 7,650.00 | 7,650.00 | 236,705 |
| 2025-08-19 | 8,050.00 | 8,120.00 | 7,830.00 | 7,850.00 | 7,850.00 | 177,122 |
| 2025-08-18 | 8,450.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | 227,187 |
| 2025-08-14 | 8,180.00 | 8,660.00 | 8,180.00 | 8,280.00 | 8,280.00 | 357,947 |
| 2025-08-13 | 8,470.00 | 8,490.00 | 8,120.00 | 8,200.00 | 8,200.00 | 206,124 |
| 2025-08-12 | 8,150.00 | 8,450.00 | 8,100.00 | 8,110.00 | 8,110.00 | 221,095 |
| 2025-08-11 | 7,930.00 | 8,290.00 | 7,930.00 | 8,290.00 | 8,290.00 | 404,507 |
| 2025-08-08 | 7,890.00 | 8,050.00 | 7,800.00 | 7,870.00 | 7,870.00 | 150,443 |
| 2025-08-07 | 7,970.00 | 8,090.00 | 7,760.00 | 8,000.00 | 8,000.00 | 235,074 |
| 2025-08-06 | 7,570.00 | 7,970.00 | 7,570.00 | 7,910.00 | 7,910.00 | 302,145 |
| 2025-08-05 | 7,250.00 | 7,840.00 | 7,250.00 | 7,690.00 | 7,690.00 | 495,313 |
| 2025-08-04 | 7,110.00 | 7,370.00 | 7,080.00 | 7,220.00 | 7,220.00 | 147,223 |
| 2025-08-01 | 7,360.00 | 7,450.00 | 7,060.00 | 7,120.00 | 7,120.00 | 288,728 |
| 2025-07-31 | 7,850.00 | 7,870.00 | 7,370.00 | 7,450.00 | 7,450.00 | 230,684 |
| 2025-07-30 | 7,340.00 | 7,760.00 | 7,340.00 | 7,670.00 | 7,670.00 | 363,181 |
| 2025-07-29 | 7,550.00 | 7,550.00 | 7,190.00 | 7,330.00 | 7,330.00 | 195,814 |
| 2025-07-28 | 7,600.00 | 7,730.00 | 7,500.00 | 7,560.00 | 7,560.00 | 163,831 |
| 2025-07-25 | 7,660.00 | 7,750.00 | 7,540.00 | 7,590.00 | 7,590.00 | 138,887 |
| 2025-07-24 | 7,550.00 | 7,830.00 | 7,470.00 | 7,690.00 | 7,690.00 | 296,431 |
| 2025-07-23 | 7,800.00 | 7,800.00 | 7,390.00 | 7,550.00 | 7,550.00 | 196,193 |
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.