Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,000.00 | 8,150.00 | 7,960.00 | 7,990.00 | 7,872.50 | 23,549 |
| 2024-04-25 | 8,120.00 | 8,140.00 | 8,010.00 | 8,020.00 | 7,902.06 | 18,526 |
| 2024-04-24 | 8,070.00 | 8,190.00 | 8,030.00 | 8,110.00 | 7,990.74 | 31,366 |
| 2024-04-23 | 7,860.00 | 8,060.00 | 7,860.00 | 8,010.00 | 7,892.21 | 31,813 |
| 2024-04-22 | 7,690.00 | 8,040.00 | 7,690.00 | 8,000.00 | 7,882.35 | 30,153 |
| 2024-04-19 | 7,860.00 | 7,900.00 | 7,610.00 | 7,800.00 | 7,685.29 | 35,145 |
| 2024-04-18 | 7,600.00 | 7,910.00 | 7,600.00 | 7,860.00 | 7,744.41 | 32,463 |
| 2024-04-17 | 7,590.00 | 7,830.00 | 7,530.00 | 7,600.00 | 7,488.24 | 45,087 |
| 2024-04-16 | 7,740.00 | 7,910.00 | 7,580.00 | 7,590.00 | 7,478.38 | 108,378 |
| 2024-04-15 | 8,060.00 | 8,090.00 | 7,890.00 | 7,930.00 | 7,813.38 | 70,791 |
| 2024-04-12 | 8,200.00 | 8,350.00 | 8,090.00 | 8,180.00 | 8,059.71 | 23,689 |
| 2024-04-11 | 8,070.00 | 8,250.00 | 8,000.00 | 8,120.00 | 8,000.59 | 48,746 |
| 2024-04-09 | 8,320.00 | 8,350.00 | 8,150.00 | 8,220.00 | 8,099.12 | 48,134 |
| 2024-04-08 | 8,400.00 | 8,450.00 | 8,260.00 | 8,280.00 | 8,158.24 | 46,521 |
| 2024-04-05 | 8,540.00 | 8,670.00 | 8,360.00 | 8,420.00 | 8,296.18 | 87,103 |
| 2024-04-04 | 8,930.00 | 8,980.00 | 8,630.00 | 8,630.00 | 8,503.09 | 66,555 |
| 2024-04-03 | 8,920.00 | 9,030.00 | 8,700.00 | 8,850.00 | 8,719.85 | 76,286 |
| 2024-04-02 | 9,020.00 | 9,020.00 | 8,760.00 | 8,820.00 | 8,690.29 | 79,141 |
| 2024-04-01 | 8,830.00 | 9,120.00 | 8,750.00 | 9,010.00 | 8,877.50 | 98,189 |
| 2024-03-29 | 8,950.00 | 9,090.00 | 8,700.00 | 8,740.00 | 8,611.47 | 94,484 |
| 2024-03-28 | 9,030.00 | 9,130.00 | 8,910.00 | 8,910.00 | 8,778.97 | 110,780 |
| 2024-03-27 | 9,200.00 | 9,250.00 | 8,850.00 | 9,030.00 | 8,897.21 | 122,299 |
| 2024-03-26 | 9,090.00 | 9,530.00 | 8,970.00 | 9,200.00 | 9,064.71 | 255,219 |
| 2024-03-25 | 9,120.00 | 9,330.00 | 8,920.00 | 9,100.00 | 8,966.18 | 296,164 |
| 2024-03-22 | 9,020.00 | 9,670.00 | 8,920.00 | 9,260.00 | 9,123.82 | 953,610 |
| 2024-03-21 | 9,000.00 | 9,170.00 | 8,800.00 | 9,150.00 | 9,015.44 | 721,970 |
| 2024-03-20 | 8,420.00 | 10,230.00 | 8,350.00 | 9,530.00 | 9,389.85 | 4,277,132 |
| 2024-03-19 | 8,480.00 | 8,480.00 | 8,280.00 | 8,370.00 | 8,246.91 | 33,053 |
| 2024-03-18 | 8,200.00 | 8,570.00 | 8,160.00 | 8,470.00 | 8,345.44 | 91,942 |
| 2024-03-15 | 8,360.00 | 8,390.00 | 8,160.00 | 8,170.00 | 8,049.85 | 39,875 |
| 2024-03-14 | 8,290.00 | 8,370.00 | 8,210.00 | 8,290.00 | 8,168.09 | 29,078 |
| 2024-03-13 | 8,330.00 | 8,430.00 | 8,220.00 | 8,320.00 | 8,197.65 | 36,395 |
| 2024-03-12 | 8,200.00 | 8,500.00 | 8,200.00 | 8,330.00 | 8,207.50 | 59,644 |
| 2024-03-11 | 8,420.00 | 8,600.00 | 8,330.00 | 8,390.00 | 8,266.62 | 28,821 |
| 2024-03-08 | 8,270.00 | 8,490.00 | 8,150.00 | 8,400.00 | 8,276.47 | 41,613 |
| 2024-03-07 | 8,320.00 | 8,550.00 | 8,080.00 | 8,180.00 | 8,059.71 | 107,360 |
| 2024-03-06 | 8,260.00 | 8,500.00 | 8,220.00 | 8,320.00 | 8,197.65 | 38,428 |
| 2024-03-05 | 8,480.00 | 8,510.00 | 8,180.00 | 8,310.00 | 8,187.79 | 43,860 |
| 2024-03-04 | 8,440.00 | 8,540.00 | 8,340.00 | 8,460.00 | 8,335.59 | 35,179 |
| 2024-02-29 | 8,520.00 | 8,520.00 | 8,350.00 | 8,430.00 | 8,306.03 | 31,783 |
| 2024-02-28 | 8,490.00 | 8,660.00 | 8,430.00 | 8,470.00 | 8,345.44 | 34,667 |
| 2024-02-27 | 8,500.00 | 8,510.00 | 8,290.00 | 8,510.00 | 8,384.85 | 57,542 |
| 2024-02-26 | 8,450.00 | 8,650.00 | 8,330.00 | 8,500.00 | 8,375.00 | 53,478 |
| 2024-02-23 | 8,310.00 | 8,610.00 | 8,240.00 | 8,480.00 | 8,355.29 | 82,705 |
| 2024-02-22 | 8,450.00 | 8,450.00 | 8,230.00 | 8,320.00 | 8,197.65 | 26,246 |
| 2024-02-21 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,177.94 | 43,616 |
| 2024-02-20 | 8,530.00 | 8,590.00 | 8,390.00 | 8,430.00 | 8,306.03 | 37,422 |
| 2024-02-19 | 8,590.00 | 8,600.00 | 8,440.00 | 8,590.00 | 8,463.68 | 29,304 |
| 2024-02-16 | 8,430.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,375.00 | 32,357 |
| 2024-02-15 | 8,590.00 | 8,590.00 | 8,450.00 | 8,470.00 | 8,345.44 | 35,323 |
| 2024-02-14 | 8,390.00 | 8,620.00 | 8,390.00 | 8,550.00 | 8,424.26 | 36,202 |
| 2024-02-13 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,375.00 | 59,539 |
| 2024-02-08 | 8,190.00 | 8,380.00 | 8,150.00 | 8,300.00 | 8,177.94 | 46,508 |
| 2024-02-07 | 8,200.00 | 8,210.00 | 8,050.00 | 8,100.00 | 7,980.88 | 29,945 |
| 2024-02-06 | 8,160.00 | 8,170.00 | 7,960.00 | 8,100.00 | 7,980.88 | 44,209 |
| 2024-02-05 | 8,290.00 | 8,340.00 | 8,110.00 | 8,110.00 | 7,990.74 | 41,080 |
| 2024-02-02 | 8,180.00 | 8,450.00 | 8,180.00 | 8,280.00 | 8,158.24 | 49,342 |
| 2024-02-01 | 8,110.00 | 8,200.00 | 8,050.00 | 8,180.00 | 8,059.71 | 83,047 |
| 2024-01-31 | 8,350.00 | 8,350.00 | 8,050.00 | 8,060.00 | 7,941.47 | 68,019 |
| 2024-01-30 | 8,410.00 | 8,450.00 | 8,170.00 | 8,270.00 | 8,148.38 | 52,451 |
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.