W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7,250.00 | 7,410.00 | 7,230.00 | 7,240.00 | 7,240.00 | 92,430 |
| 2025-04-21 | 7,360.00 | 7,580.00 | 7,260.00 | 7,320.00 | 7,320.00 | 116,827 |
| 2025-04-18 | 7,450.00 | 7,520.00 | 7,360.00 | 7,460.00 | 7,460.00 | 84,048 |
| 2025-04-17 | 7,260.00 | 7,600.00 | 7,260.00 | 7,480.00 | 7,480.00 | 84,967 |
| 2025-04-16 | 7,540.00 | 7,660.00 | 7,340.00 | 7,410.00 | 7,410.00 | 130,075 |
| 2025-04-15 | 7,660.00 | 7,750.00 | 7,510.00 | 7,610.00 | 7,610.00 | 124,050 |
| 2025-04-14 | 7,500.00 | 7,960.00 | 7,480.00 | 7,610.00 | 7,610.00 | 239,849 |
| 2025-04-11 | 7,190.00 | 7,530.00 | 7,060.00 | 7,430.00 | 7,430.00 | 183,584 |
| 2025-04-10 | 7,270.00 | 7,360.00 | 7,040.00 | 7,360.00 | 7,360.00 | 350,495 |
| 2025-04-09 | 6,930.00 | 7,120.00 | 6,750.00 | 6,870.00 | 6,870.00 | 220,224 |
| 2025-04-08 | 7,210.00 | 7,300.00 | 7,010.00 | 7,020.00 | 7,020.00 | 145,669 |
| 2025-04-07 | 7,290.00 | 7,300.00 | 7,060.00 | 7,080.00 | 7,080.00 | 158,553 |
| 2025-04-04 | 7,300.00 | 7,860.00 | 7,270.00 | 7,640.00 | 7,640.00 | 254,438 |
| 2025-04-03 | 7,250.00 | 7,430.00 | 7,040.00 | 7,420.00 | 7,420.00 | 168,564 |
| 2025-04-02 | 7,740.00 | 7,820.00 | 7,330.00 | 7,380.00 | 7,380.00 | 172,379 |
| 2025-04-01 | 7,450.00 | 7,800.00 | 7,450.00 | 7,740.00 | 7,740.00 | 195,252 |
| 2025-03-31 | 7,810.00 | 7,810.00 | 7,340.00 | 7,430.00 | 7,430.00 | 308,673 |
| 2025-03-28 | 8,040.00 | 8,100.00 | 7,830.00 | 7,930.00 | 7,930.00 | 146,598 |
| 2025-03-27 | 8,270.00 | 8,310.00 | 8,090.00 | 8,090.00 | 8,090.00 | 95,241 |
| 2025-03-26 | 8,190.00 | 8,500.00 | 8,120.00 | 8,320.00 | 8,320.00 | 127,685 |
| 2025-03-25 | 8,620.00 | 8,690.00 | 8,120.00 | 8,150.00 | 8,150.00 | 182,060 |
| 2025-03-24 | 8,550.00 | 8,620.00 | 8,420.00 | 8,480.00 | 8,480.00 | 107,915 |
| 2025-03-21 | 8,820.00 | 8,820.00 | 8,470.00 | 8,580.00 | 8,580.00 | 180,167 |
| 2025-03-20 | 8,940.00 | 9,020.00 | 8,730.00 | 8,750.00 | 8,750.00 | 159,524 |
| 2025-03-19 | 8,710.00 | 8,910.00 | 8,680.00 | 8,820.00 | 8,820.00 | 87,165 |
| 2025-03-18 | 8,830.00 | 9,050.00 | 8,700.00 | 8,720.00 | 8,720.00 | 123,320 |
| 2025-03-17 | 8,960.00 | 8,970.00 | 8,720.00 | 8,800.00 | 8,800.00 | 119,166 |
| 2025-03-14 | 8,870.00 | 9,110.00 | 8,530.00 | 8,800.00 | 8,800.00 | 351,809 |
| 2025-03-13 | 8,890.00 | 9,050.00 | 8,720.00 | 8,810.00 | 8,810.00 | 383,891 |
| 2025-03-12 | 8,610.00 | 8,870.00 | 8,510.00 | 8,750.00 | 8,750.00 | 153,699 |
| 2025-03-11 | 8,430.00 | 8,610.00 | 8,340.00 | 8,600.00 | 8,600.00 | 236,718 |
| 2025-03-10 | 8,820.00 | 9,080.00 | 8,600.00 | 8,800.00 | 8,800.00 | 233,023 |
| 2025-03-07 | 8,810.00 | 9,080.00 | 8,650.00 | 8,920.00 | 8,920.00 | 271,442 |
| 2025-03-06 | 9,400.00 | 9,560.00 | 8,760.00 | 8,780.00 | 8,780.00 | 594,134 |
| 2025-03-05 | 9,250.00 | 9,560.00 | 9,220.00 | 9,300.00 | 9,300.00 | 294,811 |
| 2025-03-04 | 9,910.00 | 9,950.00 | 9,210.00 | 9,320.00 | 9,320.00 | 675,779 |
| 2025-02-28 | 11,340.00 | 11,380.00 | 10,000.00 | 10,040.00 | 10,040.00 | 1,094,370 |
| 2025-02-27 | 11,820.00 | 12,130.00 | 11,460.00 | 11,530.00 | 11,530.00 | 322,045 |
| 2025-02-26 | 11,120.00 | 11,970.00 | 11,080.00 | 11,900.00 | 11,900.00 | 469,412 |
| 2025-02-25 | 11,740.00 | 11,800.00 | 11,130.00 | 11,170.00 | 11,170.00 | 293,962 |
| 2025-02-24 | 11,080.00 | 11,910.00 | 10,900.00 | 11,840.00 | 11,840.00 | 550,135 |
| 2025-02-21 | 11,150.00 | 11,500.00 | 11,000.00 | 11,360.00 | 11,360.00 | 327,311 |
| 2025-02-20 | 10,980.00 | 11,490.00 | 10,940.00 | 11,230.00 | 11,230.00 | 322,043 |
| 2025-02-19 | 10,720.00 | 11,310.00 | 10,720.00 | 11,090.00 | 11,090.00 | 299,533 |
| 2025-02-18 | 11,010.00 | 11,030.00 | 10,710.00 | 10,760.00 | 10,760.00 | 150,558 |
| 2025-02-17 | 10,600.00 | 11,230.00 | 10,600.00 | 11,030.00 | 11,030.00 | 214,298 |
| 2025-02-14 | 10,760.00 | 10,980.00 | 10,580.00 | 10,690.00 | 10,690.00 | 142,372 |
| 2025-02-13 | 10,370.00 | 10,920.00 | 10,370.00 | 10,770.00 | 10,770.00 | 249,855 |
| 2025-02-12 | 10,570.00 | 10,780.00 | 10,340.00 | 10,350.00 | 10,350.00 | 109,195 |
| 2025-02-11 | 10,800.00 | 10,890.00 | 10,510.00 | 10,570.00 | 10,570.00 | 92,485 |
| 2025-02-10 | 10,400.00 | 10,860.00 | 10,130.00 | 10,860.00 | 10,860.00 | 150,595 |
| 2025-02-07 | 10,660.00 | 10,930.00 | 10,450.00 | 10,570.00 | 10,570.00 | 111,479 |
| 2025-02-06 | 10,780.00 | 10,900.00 | 10,530.00 | 10,660.00 | 10,660.00 | 108,592 |
| 2025-02-05 | 10,100.00 | 10,860.00 | 10,100.00 | 10,810.00 | 10,810.00 | 199,329 |
| 2025-02-04 | 9,940.00 | 10,310.00 | 9,860.00 | 10,060.00 | 10,060.00 | 224,677 |
| 2025-02-03 | 10,490.00 | 10,660.00 | 9,680.00 | 9,830.00 | 9,830.00 | 399,650 |
| 2025-01-31 | 11,000.00 | 11,000.00 | 10,660.00 | 10,660.00 | 10,660.00 | 155,046 |
| 2025-01-24 | 11,200.00 | 11,320.00 | 10,950.00 | 10,950.00 | 10,950.00 | 109,198 |
| 2025-01-23 | 11,600.00 | 11,600.00 | 10,900.00 | 11,090.00 | 11,090.00 | 145,932 |
| 2025-01-22 | 11,470.00 | 11,730.00 | 11,310.00 | 11,600.00 | 11,600.00 | 131,393 |
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.