W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7,670.00 | 7,880.00 | 7,560.00 | 7,630.00 | 7,630.00 | 459,240 |
| 2025-07-21 | 7,220.00 | 7,940.00 | 7,200.00 | 7,660.00 | 7,660.00 | 704,838 |
| 2025-07-18 | 7,110.00 | 7,330.00 | 7,100.00 | 7,250.00 | 7,250.00 | 278,469 |
| 2025-07-17 | 7,120.00 | 7,150.00 | 7,010.00 | 7,070.00 | 7,070.00 | 83,723 |
| 2025-07-16 | 7,100.00 | 7,130.00 | 7,040.00 | 7,050.00 | 7,050.00 | 145,910 |
| 2025-07-15 | 7,130.00 | 7,210.00 | 7,070.00 | 7,100.00 | 7,100.00 | 117,807 |
| 2025-07-14 | 7,170.00 | 7,220.00 | 7,060.00 | 7,070.00 | 7,070.00 | 165,710 |
| 2025-07-11 | 7,140.00 | 7,340.00 | 7,120.00 | 7,170.00 | 7,170.00 | 335,065 |
| 2025-07-10 | 7,110.00 | 7,110.00 | 7,020.00 | 7,060.00 | 7,060.00 | 160,493 |
| 2025-07-09 | 7,160.00 | 7,230.00 | 7,020.00 | 7,060.00 | 7,060.00 | 157,723 |
| 2025-07-08 | 7,050.00 | 7,390.00 | 7,050.00 | 7,130.00 | 7,130.00 | 231,611 |
| 2025-07-07 | 7,360.00 | 7,390.00 | 7,080.00 | 7,090.00 | 7,090.00 | 234,622 |
| 2025-07-04 | 7,500.00 | 7,500.00 | 7,300.00 | 7,360.00 | 7,360.00 | 140,972 |
| 2025-07-03 | 7,240.00 | 7,660.00 | 7,210.00 | 7,490.00 | 7,490.00 | 387,489 |
| 2025-07-02 | 7,440.00 | 7,670.00 | 7,080.00 | 7,250.00 | 7,250.00 | 625,573 |
| 2025-07-01 | 7,340.00 | 7,520.00 | 7,280.00 | 7,300.00 | 7,300.00 | 216,488 |
| 2025-06-30 | 7,360.00 | 7,510.00 | 7,240.00 | 7,260.00 | 7,260.00 | 196,819 |
| 2025-06-27 | 7,900.00 | 7,930.00 | 7,340.00 | 7,340.00 | 7,340.00 | 305,473 |
| 2025-06-26 | 7,920.00 | 8,270.00 | 7,790.00 | 7,820.00 | 7,820.00 | 951,317 |
| 2025-06-25 | 7,980.00 | 8,160.00 | 7,740.00 | 7,800.00 | 7,800.00 | 481,238 |
| 2025-06-24 | 7,290.00 | 7,700.00 | 7,250.00 | 7,660.00 | 7,660.00 | 452,238 |
| 2025-06-23 | 7,150.00 | 7,230.00 | 7,040.00 | 7,120.00 | 7,120.00 | 188,780 |
| 2025-06-20 | 7,170.00 | 7,450.00 | 7,070.00 | 7,330.00 | 7,330.00 | 416,396 |
| 2025-06-19 | 7,110.00 | 7,160.00 | 7,000.00 | 7,050.00 | 7,050.00 | 189,360 |
| 2025-06-18 | 6,960.00 | 7,190.00 | 6,940.00 | 7,110.00 | 7,110.00 | 178,078 |
| 2025-06-17 | 7,100.00 | 7,300.00 | 6,960.00 | 7,010.00 | 7,010.00 | 274,346 |
| 2025-06-16 | 7,260.00 | 7,310.00 | 6,990.00 | 7,070.00 | 7,070.00 | 436,186 |
| 2025-06-13 | 7,820.00 | 7,850.00 | 7,250.00 | 7,380.00 | 7,380.00 | 512,880 |
| 2025-06-12 | 7,810.00 | 8,070.00 | 7,710.00 | 7,770.00 | 7,770.00 | 1,060,275 |
| 2025-06-11 | 7,730.00 | 7,900.00 | 7,720.00 | 7,730.00 | 7,730.00 | 227,896 |
| 2025-06-10 | 7,790.00 | 7,900.00 | 7,660.00 | 7,670.00 | 7,670.00 | 182,131 |
| 2025-06-09 | 7,780.00 | 7,870.00 | 7,600.00 | 7,760.00 | 7,760.00 | 248,300 |
| 2025-06-05 | 7,900.00 | 7,980.00 | 7,740.00 | 7,790.00 | 7,790.00 | 373,046 |
| 2025-06-04 | 7,840.00 | 8,100.00 | 7,810.00 | 7,850.00 | 7,850.00 | 307,804 |
| 2025-06-02 | 7,910.00 | 8,050.00 | 7,700.00 | 7,750.00 | 7,750.00 | 398,556 |
| 2025-05-30 | 7,570.00 | 8,130.00 | 7,420.00 | 7,750.00 | 7,750.00 | 923,821 |
| 2025-05-29 | 7,610.00 | 7,720.00 | 7,510.00 | 7,620.00 | 7,620.00 | 352,292 |
| 2025-05-28 | 7,150.00 | 8,000.00 | 7,090.00 | 7,790.00 | 7,790.00 | 1,946,891 |
| 2025-05-27 | 7,250.00 | 7,270.00 | 7,030.00 | 7,080.00 | 7,080.00 | 186,483 |
| 2025-05-26 | 7,160.00 | 7,550.00 | 7,160.00 | 7,250.00 | 7,250.00 | 292,143 |
| 2025-05-23 | 7,700.00 | 7,760.00 | 7,230.00 | 7,290.00 | 7,290.00 | 320,747 |
| 2025-05-22 | 7,810.00 | 7,840.00 | 7,550.00 | 7,610.00 | 7,610.00 | 254,705 |
| 2025-05-21 | 7,700.00 | 8,160.00 | 7,700.00 | 7,800.00 | 7,800.00 | 414,632 |
| 2025-05-20 | 8,180.00 | 8,180.00 | 7,700.00 | 7,710.00 | 7,710.00 | 519,493 |
| 2025-05-19 | 8,030.00 | 8,260.00 | 8,010.00 | 8,230.00 | 8,230.00 | 300,530 |
| 2025-05-16 | 8,500.00 | 8,500.00 | 8,050.00 | 8,240.00 | 8,240.00 | 552,871 |
| 2025-05-15 | 8,650.00 | 8,720.00 | 8,370.00 | 8,390.00 | 8,390.00 | 306,542 |
| 2025-05-14 | 8,540.00 | 8,760.00 | 8,350.00 | 8,580.00 | 8,580.00 | 513,063 |
| 2025-05-13 | 8,900.00 | 8,960.00 | 8,480.00 | 8,540.00 | 8,540.00 | 555,389 |
| 2025-05-12 | 8,690.00 | 9,000.00 | 8,570.00 | 8,850.00 | 8,850.00 | 804,231 |
| 2025-05-09 | 9,210.00 | 9,210.00 | 8,590.00 | 8,670.00 | 8,670.00 | 723,055 |
| 2025-05-08 | 9,370.00 | 9,430.00 | 8,870.00 | 9,200.00 | 9,200.00 | 1,098,665 |
| 2025-05-07 | 9,410.00 | 9,930.00 | 9,250.00 | 9,290.00 | 9,290.00 | 3,328,548 |
| 2025-05-02 | 8,810.00 | 9,660.00 | 8,630.00 | 9,400.00 | 9,400.00 | 3,629,764 |
| 2025-04-30 | 9,530.00 | 9,740.00 | 8,900.00 | 9,170.00 | 9,170.00 | 3,606,176 |
| 2025-04-29 | 10,420.00 | 10,600.00 | 8,910.00 | 9,150.00 | 9,150.00 | 3,911,958 |
| 2025-04-28 | 9,300.00 | 11,150.00 | 9,240.00 | 10,460.00 | 10,460.00 | 13,787,230 |
| 2025-04-25 | 7,820.00 | 9,870.00 | 7,660.00 | 8,580.00 | 8,580.00 | 9,396,755 |
| 2025-04-24 | 7,860.00 | 7,920.00 | 7,590.00 | 7,670.00 | 7,670.00 | 207,841 |
| 2025-04-23 | 7,500.00 | 7,930.00 | 7,450.00 | 7,860.00 | 7,860.00 | 323,682 |
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.