Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,220.00 | 8,420.00 | 8,170.00 | 8,280.00 | 8,158.24 | 54,628 |
| 2024-01-26 | 8,200.00 | 8,410.00 | 8,190.00 | 8,210.00 | 8,089.26 | 46,781 |
| 2024-01-25 | 8,340.00 | 8,390.00 | 8,200.00 | 8,200.00 | 8,079.41 | 74,958 |
| 2024-01-24 | 8,490.00 | 8,630.00 | 8,220.00 | 8,340.00 | 8,217.35 | 52,261 |
| 2024-01-23 | 8,420.00 | 8,740.00 | 8,380.00 | 8,520.00 | 8,394.71 | 81,589 |
| 2024-01-22 | 8,530.00 | 8,670.00 | 8,320.00 | 8,400.00 | 8,276.47 | 54,102 |
| 2024-01-19 | 8,690.00 | 8,740.00 | 8,430.00 | 8,500.00 | 8,375.00 | 96,048 |
| 2024-01-18 | 8,580.00 | 8,800.00 | 8,430.00 | 8,600.00 | 8,473.53 | 81,827 |
| 2024-01-17 | 8,870.00 | 8,870.00 | 8,510.00 | 8,610.00 | 8,483.38 | 123,183 |
| 2024-01-16 | 8,830.00 | 9,040.00 | 8,790.00 | 8,890.00 | 8,759.26 | 60,583 |
| 2024-01-15 | 8,980.00 | 9,130.00 | 8,880.00 | 8,910.00 | 8,778.97 | 64,729 |
| 2024-01-12 | 9,270.00 | 9,330.00 | 8,940.00 | 8,980.00 | 8,847.94 | 122,706 |
| 2024-01-11 | 9,160.00 | 9,360.00 | 9,160.00 | 9,260.00 | 9,123.82 | 50,110 |
| 2024-01-10 | 9,500.00 | 9,550.00 | 9,140.00 | 9,170.00 | 9,035.15 | 86,404 |
| 2024-01-09 | 9,370.00 | 9,520.00 | 9,260.00 | 9,500.00 | 9,360.29 | 87,284 |
| 2024-01-08 | 9,300.00 | 9,450.00 | 9,210.00 | 9,290.00 | 9,153.38 | 86,121 |
| 2024-01-05 | 9,410.00 | 9,540.00 | 9,250.00 | 9,280.00 | 9,143.53 | 93,872 |
| 2024-01-04 | 9,740.00 | 9,740.00 | 9,350.00 | 9,410.00 | 9,271.62 | 138,744 |
| 2024-01-03 | 9,750.00 | 9,840.00 | 9,680.00 | 9,780.00 | 9,636.18 | 92,133 |
| 2024-01-02 | 9,750.00 | 9,840.00 | 9,580.00 | 9,810.00 | 9,665.74 | 108,179 |
| 2023-12-28 | 9,500.00 | 9,760.00 | 9,470.00 | 9,730.00 | 9,586.91 | 95,785 |
| 2023-12-27 | 9,430.00 | 9,830.00 | 9,430.00 | 9,520.00 | 9,380.00 | 252,683 |
| 2023-12-26 | 9,410.00 | 9,640.00 | 9,390.00 | 9,430.00 | 9,192.79 | 98,388 |
| 2023-12-22 | 9,690.00 | 9,710.00 | 9,340.00 | 9,410.00 | 9,173.30 | 128,116 |
| 2023-12-21 | 9,820.00 | 9,930.00 | 9,550.00 | 9,580.00 | 9,339.02 | 205,817 |
| 2023-12-20 | 10,100.00 | 10,140.00 | 9,910.00 | 9,930.00 | 9,680.22 | 163,562 |
| 2023-12-19 | 9,870.00 | 10,230.00 | 9,580.00 | 10,100.00 | 9,845.94 | 400,784 |
| 2023-12-18 | 10,220.00 | 10,310.00 | 9,820.00 | 9,820.00 | 9,572.98 | 350,680 |
| 2023-12-15 | 10,150.00 | 10,340.00 | 10,040.00 | 10,310.00 | 10,050.66 | 205,576 |
| 2023-12-14 | 10,310.00 | 10,520.00 | 10,120.00 | 10,150.00 | 9,894.68 | 212,048 |
| 2023-12-13 | 10,190.00 | 10,550.00 | 10,030.00 | 10,340.00 | 10,079.90 | 402,998 |
| 2023-12-12 | 10,690.00 | 10,690.00 | 10,250.00 | 10,300.00 | 10,040.91 | 529,782 |
| 2023-12-11 | 11,560.00 | 11,600.00 | 10,790.00 | 10,820.00 | 10,547.83 | 833,930 |
| 2023-12-08 | 12,500.00 | 12,600.00 | 11,510.00 | 11,740.00 | 11,444.69 | 1,276,660 |
| 2023-12-07 | 12,620.00 | 13,680.00 | 12,060.00 | 12,110.00 | 11,805.38 | 6,429,933 |
| 2023-12-06 | 12,110.00 | 12,500.00 | 11,800.00 | 12,070.00 | 11,766.39 | 1,704,923 |
| 2023-12-05 | 11,270.00 | 12,820.00 | 11,250.00 | 12,410.00 | 12,097.83 | 6,214,126 |
| 2023-12-04 | 10,900.00 | 11,420.00 | 10,420.00 | 11,140.00 | 10,859.78 | 2,240,588 |
| 2023-12-01 | 10,530.00 | 11,070.00 | 10,510.00 | 10,710.00 | 10,440.60 | 963,378 |
| 2023-11-30 | 10,710.00 | 10,800.00 | 10,500.00 | 10,580.00 | 10,313.87 | 492,815 |
| 2023-11-29 | 10,720.00 | 11,150.00 | 10,310.00 | 10,890.00 | 10,616.07 | 755,877 |
| 2023-11-28 | 10,580.00 | 10,980.00 | 10,420.00 | 10,680.00 | 10,411.35 | 1,249,215 |
| 2023-11-27 | 10,560.00 | 11,110.00 | 10,080.00 | 11,110.00 | 10,830.53 | 2,251,145 |
| 2023-11-24 | 10,110.00 | 10,230.00 | 10,020.00 | 10,150.00 | 9,894.68 | 463,477 |
| 2023-11-23 | 9,720.00 | 10,440.00 | 9,610.00 | 10,420.00 | 10,157.89 | 1,014,692 |
| 2023-11-22 | 10,040.00 | 10,110.00 | 9,760.00 | 9,770.00 | 9,524.24 | 295,687 |
| 2023-11-21 | 9,810.00 | 10,070.00 | 9,600.00 | 10,070.00 | 9,816.70 | 424,809 |
| 2023-11-20 | 9,900.00 | 10,060.00 | 9,760.00 | 9,920.00 | 9,670.47 | 658,853 |
| 2023-11-17 | 10,280.00 | 10,280.00 | 9,550.00 | 9,620.00 | 9,378.01 | 860,332 |
| 2023-11-16 | 10,790.00 | 10,790.00 | 10,040.00 | 10,220.00 | 9,962.92 | 1,183,660 |
| 2023-11-15 | 10,830.00 | 10,920.00 | 10,530.00 | 10,830.00 | 10,557.58 | 990,775 |
| 2023-11-14 | 11,100.00 | 11,420.00 | 10,250.00 | 10,970.00 | 10,694.06 | 3,247,553 |
| 2023-11-13 | 11,270.00 | 12,060.00 | 10,490.00 | 10,670.00 | 10,401.60 | 5,419,404 |
| 2023-11-10 | 10,430.00 | 11,700.00 | 10,180.00 | 11,450.00 | 11,161.98 | 14,370,360 |
| 2023-11-09 | 8,900.00 | 9,360.00 | 8,780.00 | 9,000.00 | 8,773.61 | 1,201,728 |
| 2023-11-08 | 8,710.00 | 9,030.00 | 8,680.00 | 8,760.00 | 8,539.65 | 394,890 |
| 2023-11-07 | 9,150.00 | 10,140.00 | 8,720.00 | 8,750.00 | 8,529.90 | 4,291,185 |
| 2023-11-06 | 9,260.00 | 9,430.00 | 8,810.00 | 9,150.00 | 8,919.84 | 393,367 |
| 2023-11-03 | 9,290.00 | 9,460.00 | 9,010.00 | 9,300.00 | 9,066.06 | 332,020 |
| 2023-11-02 | 9,200.00 | 9,460.00 | 8,930.00 | 9,320.00 | 9,085.56 | 605,344 |
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.