W-SCOPE CHUNGJU PLANT LTD (PROPOSE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 16,260.00 | 16,340.00 | 15,630.00 | 15,730.00 | 15,730.00 | 137,057 |
| 2024-10-23 | 15,770.00 | 16,210.00 | 15,590.00 | 16,160.00 | 16,160.00 | 144,500 |
| 2024-10-22 | 16,910.00 | 16,960.00 | 15,730.00 | 15,770.00 | 15,770.00 | 372,554 |
| 2024-10-21 | 17,040.00 | 17,300.00 | 16,950.00 | 16,960.00 | 16,960.00 | 92,317 |
| 2024-10-18 | 17,400.00 | 17,540.00 | 16,910.00 | 17,040.00 | 17,040.00 | 161,138 |
| 2024-10-17 | 18,100.00 | 18,260.00 | 17,110.00 | 17,320.00 | 17,320.00 | 223,024 |
| 2024-10-16 | 18,460.00 | 18,550.00 | 17,930.00 | 17,960.00 | 17,960.00 | 143,978 |
| 2024-10-15 | 19,380.00 | 19,520.00 | 18,360.00 | 18,410.00 | 18,410.00 | 1,701,470 |
| 2024-10-14 | 19,060.00 | 19,300.00 | 18,600.00 | 19,220.00 | 19,220.00 | 109,302 |
| 2024-10-11 | 20,000.00 | 20,400.00 | 19,150.00 | 19,280.00 | 19,280.00 | 233,250 |
| 2024-10-10 | 21,300.00 | 21,500.00 | 19,540.00 | 19,970.00 | 19,970.00 | 417,391 |
| 2024-10-08 | 20,800.00 | 21,650.00 | 20,350.00 | 21,150.00 | 21,150.00 | 217,422 |
| 2024-10-07 | 19,900.00 | 21,550.00 | 19,890.00 | 21,050.00 | 21,050.00 | 402,503 |
| 2024-10-04 | 20,100.00 | 20,500.00 | 19,590.00 | 19,800.00 | 19,800.00 | 134,525 |
| 2024-10-02 | 19,710.00 | 20,550.00 | 19,550.00 | 20,100.00 | 20,100.00 | 121,065 |
| 2024-09-30 | 20,950.00 | 21,400.00 | 20,150.00 | 20,150.00 | 20,150.00 | 186,427 |
| 2024-09-27 | 20,150.00 | 21,250.00 | 19,820.00 | 20,600.00 | 20,600.00 | 229,437 |
| 2024-09-26 | 19,700.00 | 20,350.00 | 19,560.00 | 20,050.00 | 20,050.00 | 105,685 |
| 2024-09-25 | 19,890.00 | 20,300.00 | 19,430.00 | 19,700.00 | 19,700.00 | 209,381 |
| 2024-09-24 | 18,490.00 | 19,720.00 | 18,490.00 | 19,720.00 | 19,720.00 | 256,429 |
| 2024-09-23 | 18,300.00 | 18,670.00 | 17,970.00 | 18,490.00 | 18,490.00 | 97,897 |
| 2024-09-20 | 18,480.00 | 18,730.00 | 18,080.00 | 18,130.00 | 18,130.00 | 84,027 |
| 2024-09-19 | 18,530.00 | 18,720.00 | 17,950.00 | 18,200.00 | 18,200.00 | 88,299 |
| 2024-09-13 | 18,610.00 | 18,740.00 | 18,270.00 | 18,530.00 | 18,530.00 | 73,491 |
| 2024-09-12 | 18,210.00 | 18,940.00 | 18,210.00 | 18,610.00 | 18,610.00 | 140,217 |
| 2024-09-11 | 17,340.00 | 18,470.00 | 17,340.00 | 18,110.00 | 18,110.00 | 191,359 |
| 2024-09-10 | 17,850.00 | 18,070.00 | 17,210.00 | 17,330.00 | 17,330.00 | 129,907 |
| 2024-09-09 | 17,450.00 | 18,020.00 | 16,800.00 | 17,940.00 | 17,940.00 | 208,916 |
| 2024-09-06 | 18,790.00 | 18,980.00 | 17,710.00 | 17,710.00 | 17,710.00 | 339,317 |
| 2024-09-05 | 19,050.00 | 19,810.00 | 18,820.00 | 18,990.00 | 18,990.00 | 200,750 |
| 2024-09-04 | 19,960.00 | 20,000.00 | 18,930.00 | 18,960.00 | 18,960.00 | 356,739 |
| 2024-09-03 | 21,450.00 | 21,800.00 | 20,450.00 | 20,550.00 | 20,550.00 | 230,626 |
| 2024-09-02 | 20,000.00 | 21,550.00 | 19,960.00 | 20,950.00 | 20,950.00 | 319,067 |
| 2024-08-30 | 20,100.00 | 20,250.00 | 19,670.00 | 19,960.00 | 19,960.00 | 250,553 |
| 2024-08-29 | 20,150.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1,659,177 |
| 2024-08-28 | 20,850.00 | 21,050.00 | 20,200.00 | 20,400.00 | 20,400.00 | 99,139 |
| 2024-08-27 | 20,900.00 | 21,200.00 | 20,300.00 | 20,800.00 | 20,800.00 | 81,762 |
| 2024-08-26 | 21,250.00 | 21,750.00 | 20,850.00 | 20,900.00 | 20,900.00 | 91,593 |
| 2024-08-23 | 21,000.00 | 21,400.00 | 20,850.00 | 21,200.00 | 21,200.00 | 76,024 |
| 2024-08-22 | 21,800.00 | 22,100.00 | 21,300.00 | 21,600.00 | 21,600.00 | 184,436 |
| 2024-08-21 | 20,650.00 | 21,800.00 | 20,600.00 | 21,200.00 | 21,200.00 | 124,731 |
| 2024-08-20 | 20,700.00 | 21,300.00 | 20,400.00 | 20,900.00 | 20,900.00 | 133,831 |
| 2024-08-19 | 21,300.00 | 21,600.00 | 20,500.00 | 20,550.00 | 20,550.00 | 104,345 |
| 2024-08-16 | 21,900.00 | 22,100.00 | 21,100.00 | 21,200.00 | 21,200.00 | 88,268 |
| 2024-08-14 | 21,300.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 94,606 |
| 2024-08-13 | 22,000.00 | 22,000.00 | 20,750.00 | 20,950.00 | 20,950.00 | 180,084 |
| 2024-08-12 | 21,500.00 | 21,850.00 | 21,200.00 | 21,800.00 | 21,800.00 | 69,916 |
| 2024-08-09 | 20,800.00 | 21,600.00 | 20,600.00 | 21,300.00 | 21,300.00 | 128,624 |
| 2024-08-08 | 20,500.00 | 20,950.00 | 20,200.00 | 20,450.00 | 20,450.00 | 133,790 |
| 2024-08-07 | 21,000.00 | 21,650.00 | 20,950.00 | 21,000.00 | 21,000.00 | 121,952 |
| 2024-08-06 | 20,350.00 | 21,900.00 | 20,150.00 | 21,550.00 | 21,550.00 | 229,726 |
| 2024-08-05 | 23,450.00 | 23,450.00 | 20,200.00 | 20,450.00 | 20,450.00 | 279,148 |
| 2024-08-02 | 24,200.00 | 24,200.00 | 23,500.00 | 23,650.00 | 23,650.00 | 88,857 |
| 2024-08-01 | 23,800.00 | 24,600.00 | 23,750.00 | 24,350.00 | 24,350.00 | 66,847 |
| 2024-07-31 | 23,850.00 | 23,950.00 | 23,300.00 | 23,800.00 | 23,800.00 | 82,001 |
| 2024-07-30 | 24,200.00 | 24,850.00 | 23,700.00 | 23,850.00 | 23,850.00 | 102,116 |
| 2024-07-29 | 23,650.00 | 24,450.00 | 23,550.00 | 24,250.00 | 24,250.00 | 102,206 |
| 2024-07-26 | 23,950.00 | 24,150.00 | 23,350.00 | 23,600.00 | 23,600.00 | 106,374 |
| 2024-07-25 | 23,450.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,950.00 | 177,370 |
| 2024-07-24 | 24,400.00 | 24,900.00 | 23,550.00 | 24,000.00 | 24,000.00 | 252,314 |
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.