Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,050.00 | 7,930.00 | 6,940.00 | 7,320.00 | 7,135.87 | 569,052 |
| 2023-07-31 | 6,890.00 | 6,890.00 | 6,550.00 | 6,750.00 | 6,580.21 | 9,112 |
| 2023-07-28 | 6,360.00 | 6,720.00 | 6,360.00 | 6,630.00 | 6,463.23 | 13,035 |
| 2023-07-27 | 6,270.00 | 6,750.00 | 6,270.00 | 6,590.00 | 6,424.23 | 34,712 |
| 2023-07-26 | 6,690.00 | 6,760.00 | 6,210.00 | 6,390.00 | 6,229.26 | 150,489 |
| 2023-07-25 | 6,830.00 | 6,980.00 | 6,750.00 | 6,780.00 | 6,609.45 | 48,776 |
| 2023-07-24 | 7,450.00 | 7,450.00 | 6,960.00 | 7,000.00 | 6,823.92 | 48,015 |
| 2023-07-21 | 7,480.00 | 7,480.00 | 7,150.00 | 7,250.00 | 7,067.63 | 73,697 |
| 2023-07-20 | 6,900.00 | 7,800.00 | 6,780.00 | 7,220.00 | 7,038.39 | 428,165 |
| 2023-07-19 | 6,960.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,628.95 | 21,332 |
| 2023-07-18 | 6,920.00 | 7,160.00 | 6,870.00 | 6,960.00 | 6,784.93 | 35,325 |
| 2023-07-17 | 7,040.00 | 7,040.00 | 6,880.00 | 7,000.00 | 6,823.92 | 7,615 |
| 2023-07-14 | 6,950.00 | 7,020.00 | 6,820.00 | 7,000.00 | 6,823.92 | 17,026 |
| 2023-07-13 | 7,050.00 | 7,150.00 | 6,990.00 | 6,990.00 | 6,814.17 | 15,749 |
| 2023-07-12 | 7,090.00 | 7,130.00 | 6,980.00 | 7,010.00 | 6,833.67 | 13,672 |
| 2023-07-11 | 7,040.00 | 7,110.00 | 6,950.00 | 7,050.00 | 6,872.66 | 17,960 |
| 2023-07-10 | 6,860.00 | 7,180.00 | 6,820.00 | 7,000.00 | 6,823.92 | 27,797 |
| 2023-07-07 | 6,890.00 | 7,010.00 | 6,880.00 | 6,910.00 | 6,736.18 | 25,329 |
| 2023-07-06 | 7,180.00 | 7,180.00 | 6,930.00 | 6,940.00 | 6,765.43 | 25,190 |
| 2023-07-05 | 7,260.00 | 7,300.00 | 7,160.00 | 7,160.00 | 6,979.89 | 26,204 |
| 2023-07-04 | 7,230.00 | 7,390.00 | 7,220.00 | 7,260.00 | 7,077.38 | 6,164 |
| 2023-07-03 | 7,180.00 | 7,300.00 | 7,180.00 | 7,300.00 | 7,116.37 | 6,377 |
| 2023-06-30 | 7,250.00 | 7,370.00 | 7,120.00 | 7,140.00 | 6,960.40 | 16,825 |
| 2023-06-29 | 7,440.00 | 7,520.00 | 7,110.00 | 7,320.00 | 7,135.87 | 9,031 |
| 2023-06-28 | 7,380.00 | 7,530.00 | 7,320.00 | 7,440.00 | 7,252.85 | 10,530 |
| 2023-06-27 | 7,170.00 | 7,390.00 | 7,110.00 | 7,380.00 | 7,194.36 | 18,800 |
| 2023-06-26 | 7,010.00 | 7,140.00 | 6,950.00 | 7,080.00 | 6,901.91 | 7,204 |
| 2023-06-23 | 7,140.00 | 7,250.00 | 7,000.00 | 7,070.00 | 6,892.16 | 20,328 |
| 2023-06-22 | 7,200.00 | 7,280.00 | 7,120.00 | 7,180.00 | 6,999.39 | 18,443 |
| 2023-06-21 | 7,270.00 | 7,350.00 | 7,230.00 | 7,240.00 | 7,057.88 | 19,812 |
| 2023-06-20 | 7,230.00 | 7,380.00 | 7,230.00 | 7,310.00 | 7,126.12 | 10,587 |
| 2023-06-19 | 7,400.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,116.37 | 12,075 |
| 2023-06-16 | 7,420.00 | 7,650.00 | 7,350.00 | 7,360.00 | 7,174.86 | 22,098 |
| 2023-06-15 | 7,530.00 | 7,640.00 | 7,350.00 | 7,400.00 | 7,213.86 | 21,843 |
| 2023-06-14 | 7,650.00 | 7,730.00 | 7,540.00 | 7,560.00 | 7,369.83 | 28,368 |
| 2023-06-13 | 7,680.00 | 7,800.00 | 7,640.00 | 7,690.00 | 7,496.56 | 12,671 |
| 2023-06-12 | 7,730.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,486.81 | 14,386 |
| 2023-06-09 | 7,700.00 | 7,820.00 | 7,700.00 | 7,790.00 | 7,594.05 | 11,961 |
| 2023-06-08 | 7,650.00 | 7,840.00 | 7,620.00 | 7,740.00 | 7,545.31 | 8,191 |
| 2023-06-07 | 7,700.00 | 7,890.00 | 7,650.00 | 7,770.00 | 7,574.55 | 48,301 |
| 2023-06-05 | 7,790.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,574.55 | 16,808 |
| 2023-06-02 | 7,790.00 | 7,830.00 | 7,710.00 | 7,780.00 | 7,584.30 | 11,258 |
| 2023-06-01 | 7,760.00 | 7,790.00 | 7,690.00 | 7,710.00 | 7,516.06 | 10,175 |
| 2023-05-31 | 7,640.00 | 7,820.00 | 7,630.00 | 7,750.00 | 7,555.05 | 28,797 |
| 2023-05-30 | 7,740.00 | 7,740.00 | 7,530.00 | 7,620.00 | 7,428.32 | 24,497 |
| 2023-05-26 | 7,750.00 | 7,810.00 | 7,690.00 | 7,740.00 | 7,545.31 | 11,036 |
| 2023-05-25 | 7,780.00 | 7,930.00 | 7,740.00 | 7,750.00 | 7,555.05 | 8,153 |
| 2023-05-24 | 7,830.00 | 7,950.00 | 7,770.00 | 7,830.00 | 7,633.04 | 7,463 |
| 2023-05-23 | 7,760.00 | 7,900.00 | 7,710.00 | 7,900.00 | 7,701.28 | 21,294 |
| 2023-05-22 | 7,790.00 | 7,890.00 | 7,530.00 | 7,850.00 | 7,652.54 | 12,691 |
| 2023-05-19 | 7,700.00 | 7,830.00 | 7,600.00 | 7,790.00 | 7,594.05 | 18,409 |
| 2023-05-18 | 7,640.00 | 7,820.00 | 7,640.00 | 7,680.00 | 7,486.81 | 12,038 |
| 2023-05-17 | 7,520.00 | 7,730.00 | 7,520.00 | 7,700.00 | 7,506.31 | 19,031 |
| 2023-05-16 | 7,670.00 | 7,820.00 | 7,600.00 | 7,610.00 | 7,418.58 | 18,434 |
| 2023-05-15 | 7,870.00 | 7,870.00 | 7,670.00 | 7,700.00 | 7,506.31 | 21,437 |
| 2023-05-12 | 7,850.00 | 8,020.00 | 7,820.00 | 7,920.00 | 7,720.78 | 14,463 |
| 2023-05-11 | 7,770.00 | 8,000.00 | 7,770.00 | 7,920.00 | 7,720.78 | 25,882 |
| 2023-05-10 | 7,770.00 | 7,850.00 | 7,680.00 | 7,770.00 | 7,574.55 | 13,894 |
| 2023-05-09 | 7,680.00 | 7,870.00 | 7,650.00 | 7,770.00 | 7,574.55 | 21,308 |
| 2023-05-08 | 7,930.00 | 7,940.00 | 7,700.00 | 7,710.00 | 7,516.06 | 16,924 |
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.