Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,420.00 | 8,610.00 | 8,360.00 | 8,590.00 | 8,463.68 | 109,637 |
| 2024-07-23 | 8,210.00 | 8,600.00 | 8,210.00 | 8,420.00 | 8,296.18 | 132,590 |
| 2024-07-22 | 8,310.00 | 8,310.00 | 8,160.00 | 8,180.00 | 8,059.71 | 28,576 |
| 2024-07-19 | 8,190.00 | 8,260.00 | 8,090.00 | 8,210.00 | 8,089.26 | 45,312 |
| 2024-07-18 | 8,220.00 | 8,450.00 | 8,060.00 | 8,210.00 | 8,089.26 | 82,433 |
| 2024-07-17 | 8,150.00 | 8,250.00 | 8,060.00 | 8,240.00 | 8,118.82 | 51,949 |
| 2024-07-16 | 8,100.00 | 8,200.00 | 8,000.00 | 8,020.00 | 7,902.06 | 20,775 |
| 2024-07-15 | 8,130.00 | 8,200.00 | 8,070.00 | 8,150.00 | 8,030.15 | 19,667 |
| 2024-07-12 | 8,150.00 | 8,170.00 | 7,960.00 | 8,130.00 | 8,010.44 | 26,010 |
| 2024-07-11 | 8,170.00 | 8,180.00 | 8,050.00 | 8,150.00 | 8,030.15 | 25,739 |
| 2024-07-10 | 8,030.00 | 8,320.00 | 8,010.00 | 8,160.00 | 8,040.00 | 74,982 |
| 2024-07-09 | 7,830.00 | 8,150.00 | 7,760.00 | 8,040.00 | 7,921.76 | 76,286 |
| 2024-07-08 | 7,800.00 | 7,830.00 | 7,650.00 | 7,830.00 | 7,714.85 | 47,749 |
| 2024-07-05 | 7,670.00 | 7,910.00 | 7,660.00 | 7,760.00 | 7,645.88 | 39,023 |
| 2024-07-04 | 7,670.00 | 7,760.00 | 7,660.00 | 7,700.00 | 7,586.76 | 16,913 |
| 2024-07-03 | 7,790.00 | 7,830.00 | 7,670.00 | 7,720.00 | 7,606.47 | 18,581 |
| 2024-07-02 | 7,810.00 | 7,880.00 | 7,720.00 | 7,750.00 | 7,636.03 | 21,800 |
| 2024-07-01 | 7,610.00 | 7,940.00 | 7,580.00 | 7,850.00 | 7,734.56 | 42,909 |
| 2024-06-28 | 7,640.00 | 7,750.00 | 7,630.00 | 7,660.00 | 7,547.35 | 16,812 |
| 2024-06-27 | 7,770.00 | 7,800.00 | 7,640.00 | 7,640.00 | 7,527.65 | 36,359 |
| 2024-06-26 | 7,940.00 | 7,980.00 | 7,740.00 | 7,800.00 | 7,685.29 | 32,567 |
| 2024-06-25 | 7,790.00 | 7,980.00 | 7,770.00 | 7,940.00 | 7,823.24 | 46,539 |
| 2024-06-24 | 7,820.00 | 8,100.00 | 7,750.00 | 7,830.00 | 7,714.85 | 103,863 |
| 2024-06-21 | 7,770.00 | 7,870.00 | 7,700.00 | 7,700.00 | 7,586.76 | 35,115 |
| 2024-06-20 | 7,760.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,705.00 | 24,749 |
| 2024-06-19 | 7,800.00 | 7,890.00 | 7,740.00 | 7,820.00 | 7,705.00 | 26,669 |
| 2024-06-18 | 7,800.00 | 7,910.00 | 7,750.00 | 7,860.00 | 7,744.41 | 25,870 |
| 2024-06-17 | 7,780.00 | 7,990.00 | 7,690.00 | 7,870.00 | 7,754.26 | 57,406 |
| 2024-06-14 | 7,890.00 | 7,890.00 | 7,760.00 | 7,790.00 | 7,675.44 | 27,347 |
| 2024-06-13 | 7,830.00 | 7,900.00 | 7,790.00 | 7,890.00 | 7,773.97 | 16,314 |
| 2024-06-12 | 7,790.00 | 7,900.00 | 7,760.00 | 7,820.00 | 7,705.00 | 15,127 |
| 2024-06-11 | 7,760.00 | 7,830.00 | 7,750.00 | 7,770.00 | 7,655.74 | 26,068 |
| 2024-06-10 | 7,840.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,636.03 | 24,465 |
| 2024-06-07 | 8,000.00 | 8,000.00 | 7,800.00 | 7,880.00 | 7,764.12 | 22,661 |
| 2024-06-05 | 7,990.00 | 8,060.00 | 7,820.00 | 7,890.00 | 7,773.97 | 34,734 |
| 2024-06-04 | 8,020.00 | 8,060.00 | 7,910.00 | 7,990.00 | 7,872.50 | 33,199 |
| 2024-06-03 | 7,740.00 | 8,330.00 | 7,720.00 | 8,040.00 | 7,921.76 | 77,126 |
| 2024-05-31 | 7,650.00 | 7,870.00 | 7,650.00 | 7,740.00 | 7,626.18 | 33,275 |
| 2024-05-30 | 7,800.00 | 7,840.00 | 7,690.00 | 7,730.00 | 7,616.32 | 30,300 |
| 2024-05-29 | 7,860.00 | 7,950.00 | 7,770.00 | 7,770.00 | 7,655.74 | 22,724 |
| 2024-05-28 | 7,830.00 | 7,900.00 | 7,750.00 | 7,900.00 | 7,783.82 | 25,217 |
| 2024-05-27 | 7,830.00 | 8,010.00 | 7,750.00 | 7,830.00 | 7,714.85 | 55,554 |
| 2024-05-24 | 7,900.00 | 7,920.00 | 7,780.00 | 7,830.00 | 7,714.85 | 29,418 |
| 2024-05-23 | 8,050.00 | 8,090.00 | 7,890.00 | 7,910.00 | 7,793.68 | 40,761 |
| 2024-05-22 | 8,130.00 | 8,130.00 | 8,010.00 | 8,050.00 | 7,931.62 | 22,286 |
| 2024-05-21 | 8,030.00 | 8,100.00 | 7,970.00 | 8,090.00 | 7,971.03 | 27,663 |
| 2024-05-20 | 8,160.00 | 8,160.00 | 8,050.00 | 8,100.00 | 7,980.88 | 35,541 |
| 2024-05-17 | 8,270.00 | 8,270.00 | 8,150.00 | 8,160.00 | 8,040.00 | 32,635 |
| 2024-05-16 | 8,300.00 | 8,340.00 | 8,160.00 | 8,190.00 | 8,069.56 | 42,758 |
| 2024-05-14 | 8,000.00 | 8,200.00 | 8,000.00 | 8,140.00 | 8,020.29 | 19,780 |
| 2024-05-13 | 8,120.00 | 8,260.00 | 8,120.00 | 8,160.00 | 8,040.00 | 28,220 |
| 2024-05-10 | 8,260.00 | 8,290.00 | 8,170.00 | 8,170.00 | 8,049.85 | 10,155 |
| 2024-05-09 | 8,230.00 | 8,310.00 | 8,120.00 | 8,260.00 | 8,138.53 | 21,134 |
| 2024-05-08 | 8,230.00 | 8,270.00 | 8,120.00 | 8,260.00 | 8,138.53 | 25,769 |
| 2024-05-07 | 8,180.00 | 8,290.00 | 8,180.00 | 8,180.00 | 8,059.71 | 24,205 |
| 2024-05-03 | 8,180.00 | 8,280.00 | 8,100.00 | 8,220.00 | 8,099.12 | 25,337 |
| 2024-05-02 | 8,140.00 | 8,250.00 | 8,000.00 | 8,130.00 | 8,010.44 | 22,196 |
| 2024-04-30 | 8,100.00 | 8,190.00 | 8,080.00 | 8,140.00 | 8,020.29 | 20,678 |
| 2024-04-29 | 8,050.00 | 8,190.00 | 8,030.00 | 8,100.00 | 7,980.88 | 19,597 |
| 2024-04-26 | 8,000.00 | 8,150.00 | 7,960.00 | 7,990.00 | 7,872.50 | 23,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 48.0000 KRW |
| 2021-12-29 | 48.0000 KRW |
| 2020-12-29 | 48.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.