Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,530.00 | 9,200.00 | 8,530.00 | 9,070.00 | 8,841.85 | 773,351 |
| 2023-10-31 | 8,750.00 | 9,450.00 | 8,360.00 | 8,500.00 | 8,286.19 | 1,254,825 |
| 2023-10-30 | 8,380.00 | 8,890.00 | 8,260.00 | 8,700.00 | 8,481.16 | 546,690 |
| 2023-10-27 | 9,000.00 | 9,890.00 | 8,450.00 | 8,500.00 | 8,286.19 | 2,673,736 |
| 2023-10-26 | 9,400.00 | 9,690.00 | 8,800.00 | 8,820.00 | 8,598.14 | 2,450,615 |
| 2023-10-25 | 8,850.00 | 10,430.00 | 8,580.00 | 9,990.00 | 9,738.71 | 6,438,316 |
| 2023-10-24 | 8,360.00 | 8,930.00 | 8,230.00 | 8,760.00 | 8,539.65 | 1,321,714 |
| 2023-10-23 | 8,330.00 | 9,000.00 | 8,200.00 | 8,290.00 | 8,081.47 | 1,499,488 |
| 2023-10-20 | 8,500.00 | 8,630.00 | 8,180.00 | 8,370.00 | 8,159.46 | 479,970 |
| 2023-10-19 | 9,530.00 | 9,600.00 | 8,580.00 | 8,670.00 | 8,451.91 | 835,790 |
| 2023-10-18 | 10,280.00 | 10,300.00 | 9,610.00 | 9,630.00 | 9,387.76 | 741,856 |
| 2023-10-17 | 10,280.00 | 10,430.00 | 10,020.00 | 10,170.00 | 9,914.18 | 727,912 |
| 2023-10-16 | 10,780.00 | 10,780.00 | 10,050.00 | 10,190.00 | 9,933.68 | 867,586 |
| 2023-10-13 | 11,510.00 | 11,730.00 | 10,380.00 | 10,760.00 | 10,489.34 | 1,462,345 |
| 2023-10-12 | 11,690.00 | 12,750.00 | 11,350.00 | 11,600.00 | 11,308.21 | 4,891,262 |
| 2023-10-11 | 11,590.00 | 13,400.00 | 11,310.00 | 11,690.00 | 11,395.95 | 12,524,200 |
| 2023-10-10 | 10,950.00 | 11,220.00 | 10,630.00 | 11,010.00 | 10,733.05 | 736,819 |
| 2023-10-06 | 10,570.00 | 10,970.00 | 10,570.00 | 10,650.00 | 10,382.11 | 499,738 |
| 2023-10-05 | 10,660.00 | 10,870.00 | 10,500.00 | 10,500.00 | 10,235.88 | 848,674 |
| 2023-10-04 | 9,910.00 | 12,390.00 | 9,910.00 | 10,700.00 | 10,430.85 | 15,488,790 |
| 2023-09-27 | 10,770.00 | 11,280.00 | 9,580.00 | 10,010.00 | 9,758.20 | 6,206,425 |
| 2023-09-26 | 9,020.00 | 11,750.00 | 8,930.00 | 10,010.00 | 9,758.20 | 19,707,420 |
| 2023-09-25 | 9,800.00 | 10,190.00 | 8,770.00 | 9,190.00 | 8,958.83 | 4,816,440 |
| 2023-09-22 | 7,560.00 | 9,900.00 | 7,180.00 | 9,900.00 | 9,650.97 | 10,631,930 |
| 2023-09-21 | 7,460.00 | 8,490.00 | 7,460.00 | 7,620.00 | 7,428.32 | 1,072,129 |
| 2023-09-20 | 7,400.00 | 7,440.00 | 7,260.00 | 7,410.00 | 7,223.61 | 9,856 |
| 2023-09-19 | 7,250.00 | 7,410.00 | 7,250.00 | 7,400.00 | 7,213.86 | 11,249 |
| 2023-09-18 | 7,340.00 | 7,420.00 | 7,270.00 | 7,330.00 | 7,145.62 | 7,117 |
| 2023-09-15 | 7,580.00 | 7,580.00 | 7,310.00 | 7,340.00 | 7,155.37 | 18,797 |
| 2023-09-14 | 7,330.00 | 7,410.00 | 7,310.00 | 7,340.00 | 7,155.37 | 12,534 |
| 2023-09-13 | 7,530.00 | 7,530.00 | 7,300.00 | 7,400.00 | 7,213.86 | 28,994 |
| 2023-09-12 | 7,520.00 | 7,670.00 | 7,450.00 | 7,480.00 | 7,291.85 | 46,283 |
| 2023-09-11 | 7,440.00 | 7,500.00 | 7,340.00 | 7,480.00 | 7,291.85 | 34,482 |
| 2023-09-08 | 7,210.00 | 7,470.00 | 7,170.00 | 7,400.00 | 7,213.86 | 30,519 |
| 2023-09-07 | 7,240.00 | 7,400.00 | 7,180.00 | 7,210.00 | 7,028.64 | 24,914 |
| 2023-09-06 | 7,450.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,018.89 | 15,110 |
| 2023-09-05 | 7,260.00 | 7,480.00 | 7,200.00 | 7,300.00 | 7,116.37 | 10,758 |
| 2023-09-04 | 7,400.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,116.37 | 11,916 |
| 2023-09-01 | 7,490.00 | 7,490.00 | 7,310.00 | 7,390.00 | 7,204.11 | 29,623 |
| 2023-08-31 | 7,380.00 | 7,530.00 | 7,320.00 | 7,440.00 | 7,252.85 | 38,189 |
| 2023-08-30 | 7,460.00 | 7,460.00 | 7,220.00 | 7,380.00 | 7,194.36 | 33,886 |
| 2023-08-29 | 7,400.00 | 7,480.00 | 7,230.00 | 7,290.00 | 7,106.62 | 42,726 |
| 2023-08-28 | 7,290.00 | 7,500.00 | 7,250.00 | 7,310.00 | 7,126.12 | 24,892 |
| 2023-08-25 | 7,160.00 | 7,270.00 | 7,090.00 | 7,250.00 | 7,067.63 | 12,924 |
| 2023-08-24 | 7,050.00 | 7,150.00 | 7,010.00 | 7,120.00 | 6,940.90 | 15,698 |
| 2023-08-23 | 7,140.00 | 7,330.00 | 7,000.00 | 7,080.00 | 6,901.91 | 16,047 |
| 2023-08-22 | 7,110.00 | 7,230.00 | 7,100.00 | 7,220.00 | 7,038.39 | 30,052 |
| 2023-08-21 | 7,030.00 | 7,180.00 | 7,030.00 | 7,130.00 | 6,950.65 | 13,556 |
| 2023-08-18 | 6,960.00 | 7,230.00 | 6,940.00 | 7,060.00 | 6,882.41 | 53,314 |
| 2023-08-17 | 7,090.00 | 7,190.00 | 6,900.00 | 7,000.00 | 6,823.92 | 14,652 |
| 2023-08-16 | 7,220.00 | 7,220.00 | 6,880.00 | 7,150.00 | 6,970.15 | 50,347 |
| 2023-08-14 | 7,320.00 | 7,450.00 | 7,190.00 | 7,330.00 | 7,145.62 | 27,909 |
| 2023-08-11 | 7,300.00 | 7,400.00 | 7,120.00 | 7,320.00 | 7,135.87 | 38,345 |
| 2023-08-10 | 7,350.00 | 7,430.00 | 7,250.00 | 7,370.00 | 7,184.61 | 30,557 |
| 2023-08-09 | 7,050.00 | 7,600.00 | 7,020.00 | 7,320.00 | 7,135.87 | 68,726 |
| 2023-08-08 | 7,170.00 | 7,250.00 | 7,030.00 | 7,100.00 | 6,921.40 | 17,211 |
| 2023-08-07 | 7,200.00 | 7,250.00 | 7,080.00 | 7,170.00 | 6,989.64 | 21,492 |
| 2023-08-04 | 7,100.00 | 7,280.00 | 7,100.00 | 7,150.00 | 6,970.15 | 22,828 |
| 2023-08-03 | 6,970.00 | 7,190.00 | 6,890.00 | 7,100.00 | 6,921.40 | 56,240 |
| 2023-08-02 | 7,270.00 | 7,270.00 | 7,000.00 | 7,020.00 | 6,843.42 | 83,372 |
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.