W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 12,100.00 | 12,200.00 | 11,220.00 | 11,450.00 | 11,450.00 | 292,237 |
| 2025-01-20 | 11,810.00 | 12,300.00 | 11,810.00 | 12,100.00 | 12,100.00 | 252,474 |
| 2025-01-17 | 11,870.00 | 11,980.00 | 11,720.00 | 11,810.00 | 11,810.00 | 74,717 |
| 2025-01-16 | 12,030.00 | 12,210.00 | 11,820.00 | 11,900.00 | 11,900.00 | 134,681 |
| 2025-01-15 | 12,130.00 | 12,400.00 | 11,760.00 | 11,830.00 | 11,830.00 | 134,517 |
| 2025-01-14 | 11,620.00 | 12,300.00 | 11,540.00 | 12,230.00 | 12,230.00 | 268,734 |
| 2025-01-13 | 11,610.00 | 12,000.00 | 11,510.00 | 11,510.00 | 11,510.00 | 129,607 |
| 2025-01-10 | 11,900.00 | 12,080.00 | 11,700.00 | 11,760.00 | 11,760.00 | 205,568 |
| 2025-01-09 | 12,030.00 | 12,240.00 | 11,840.00 | 11,980.00 | 11,980.00 | 232,506 |
| 2025-01-08 | 11,750.00 | 12,210.00 | 11,750.00 | 12,200.00 | 12,200.00 | 157,563 |
| 2025-01-07 | 12,100.00 | 12,400.00 | 11,870.00 | 11,920.00 | 11,920.00 | 225,327 |
| 2025-01-06 | 11,620.00 | 12,310.00 | 11,620.00 | 12,100.00 | 12,100.00 | 278,349 |
| 2025-01-03 | 11,000.00 | 11,830.00 | 11,000.00 | 11,610.00 | 11,610.00 | 238,927 |
| 2025-01-02 | 11,020.00 | 11,120.00 | 10,760.00 | 10,960.00 | 10,960.00 | 154,041 |
| 2024-12-30 | 10,960.00 | 11,190.00 | 10,870.00 | 11,090.00 | 11,090.00 | 90,194 |
| 2024-12-27 | 11,110.00 | 11,300.00 | 10,910.00 | 11,060.00 | 11,060.00 | 143,738 |
| 2024-12-26 | 11,680.00 | 11,790.00 | 11,200.00 | 11,250.00 | 11,250.00 | 143,026 |
| 2024-12-24 | 11,820.00 | 12,240.00 | 11,620.00 | 11,620.00 | 11,620.00 | 127,888 |
| 2024-12-23 | 11,400.00 | 11,870.00 | 11,120.00 | 11,820.00 | 11,820.00 | 122,294 |
| 2024-12-20 | 12,050.00 | 12,170.00 | 11,390.00 | 11,400.00 | 11,400.00 | 184,927 |
| 2024-12-19 | 12,170.00 | 12,170.00 | 11,820.00 | 12,050.00 | 12,050.00 | 120,205 |
| 2024-12-18 | 11,940.00 | 12,490.00 | 11,800.00 | 12,420.00 | 12,420.00 | 191,360 |
| 2024-12-17 | 12,480.00 | 12,540.00 | 11,930.00 | 11,940.00 | 11,940.00 | 176,769 |
| 2024-12-16 | 12,610.00 | 12,810.00 | 12,470.00 | 12,480.00 | 12,480.00 | 143,811 |
| 2024-12-13 | 12,350.00 | 13,100.00 | 12,190.00 | 12,570.00 | 12,570.00 | 351,909 |
| 2024-12-12 | 12,600.00 | 12,620.00 | 12,060.00 | 12,260.00 | 12,260.00 | 1,211,290 |
| 2024-12-11 | 12,400.00 | 12,800.00 | 11,660.00 | 12,430.00 | 12,430.00 | 263,338 |
| 2024-12-10 | 11,250.00 | 11,700.00 | 10,840.00 | 11,500.00 | 11,500.00 | 146,452 |
| 2024-12-09 | 11,570.00 | 11,640.00 | 10,950.00 | 11,150.00 | 11,150.00 | 190,775 |
| 2024-12-06 | 11,860.00 | 11,950.00 | 11,450.00 | 11,690.00 | 11,690.00 | 152,150 |
| 2024-12-05 | 11,990.00 | 12,090.00 | 11,610.00 | 11,650.00 | 11,650.00 | 155,961 |
| 2024-12-04 | 11,880.00 | 12,260.00 | 11,640.00 | 11,990.00 | 11,990.00 | 167,533 |
| 2024-12-03 | 12,160.00 | 12,430.00 | 12,110.00 | 12,280.00 | 12,280.00 | 74,022 |
| 2024-12-02 | 12,530.00 | 12,800.00 | 12,000.00 | 12,160.00 | 12,160.00 | 165,264 |
| 2024-11-29 | 13,080.00 | 13,180.00 | 12,360.00 | 12,410.00 | 12,410.00 | 133,237 |
| 2024-11-28 | 13,220.00 | 13,300.00 | 13,010.00 | 13,140.00 | 13,140.00 | 83,769 |
| 2024-11-27 | 13,490.00 | 13,490.00 | 12,950.00 | 13,100.00 | 13,100.00 | 107,056 |
| 2024-11-26 | 13,300.00 | 13,490.00 | 13,150.00 | 13,490.00 | 13,490.00 | 176,531 |
| 2024-11-25 | 12,170.00 | 13,260.00 | 12,170.00 | 13,200.00 | 13,200.00 | 325,832 |
| 2024-11-22 | 12,510.00 | 12,780.00 | 12,140.00 | 12,140.00 | 12,140.00 | 189,001 |
| 2024-11-21 | 12,560.00 | 12,740.00 | 12,380.00 | 12,540.00 | 12,540.00 | 91,909 |
| 2024-11-20 | 12,740.00 | 12,840.00 | 12,400.00 | 12,530.00 | 12,530.00 | 82,677 |
| 2024-11-19 | 12,890.00 | 12,990.00 | 12,470.00 | 12,760.00 | 12,760.00 | 105,351 |
| 2024-11-18 | 12,300.00 | 13,030.00 | 12,300.00 | 12,960.00 | 12,960.00 | 163,795 |
| 2024-11-15 | 12,680.00 | 12,800.00 | 12,000.00 | 12,500.00 | 12,500.00 | 403,453 |
| 2024-11-14 | 13,690.00 | 13,940.00 | 13,170.00 | 13,170.00 | 13,170.00 | 203,563 |
| 2024-11-13 | 13,990.00 | 14,340.00 | 13,660.00 | 13,690.00 | 13,690.00 | 245,706 |
| 2024-11-12 | 14,620.00 | 14,810.00 | 14,180.00 | 14,200.00 | 14,200.00 | 176,913 |
| 2024-11-11 | 15,560.00 | 15,580.00 | 14,610.00 | 14,630.00 | 14,630.00 | 206,050 |
| 2024-11-08 | 15,600.00 | 16,250.00 | 15,500.00 | 15,570.00 | 15,570.00 | 206,094 |
| 2024-11-07 | 16,010.00 | 16,090.00 | 15,280.00 | 15,300.00 | 15,300.00 | 346,653 |
| 2024-11-06 | 17,300.00 | 17,440.00 | 16,040.00 | 16,150.00 | 16,150.00 | 257,822 |
| 2024-11-05 | 17,350.00 | 17,600.00 | 17,100.00 | 17,120.00 | 17,120.00 | 88,947 |
| 2024-11-04 | 17,020.00 | 17,700.00 | 16,500.00 | 17,590.00 | 17,590.00 | 216,511 |
| 2024-11-01 | 16,900.00 | 17,360.00 | 16,600.00 | 17,060.00 | 17,060.00 | 137,938 |
| 2024-10-31 | 16,510.00 | 17,390.00 | 16,160.00 | 17,220.00 | 17,220.00 | 217,836 |
| 2024-10-30 | 17,810.00 | 17,900.00 | 16,820.00 | 16,870.00 | 16,870.00 | 256,909 |
| 2024-10-29 | 18,060.00 | 18,130.00 | 17,220.00 | 18,060.00 | 18,060.00 | 398,578 |
| 2024-10-28 | 15,650.00 | 18,190.00 | 15,650.00 | 17,880.00 | 17,880.00 | 868,918 |
| 2024-10-25 | 15,950.00 | 16,100.00 | 15,390.00 | 15,510.00 | 15,510.00 | 129,028 |
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.