Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,600.00 | 7,790.00 | 7,590.00 | 7,700.00 | 7,506.31 | 14,199 |
| 2023-05-03 | 7,850.00 | 7,850.00 | 7,620.00 | 7,650.00 | 7,457.57 | 14,933 |
| 2023-05-02 | 7,650.00 | 7,790.00 | 7,610.00 | 7,720.00 | 7,525.81 | 12,337 |
| 2023-04-28 | 8,000.00 | 8,000.00 | 7,530.00 | 7,650.00 | 7,457.57 | 37,673 |
| 2023-04-27 | 7,810.00 | 7,890.00 | 7,670.00 | 7,780.00 | 7,584.30 | 20,896 |
| 2023-04-26 | 7,720.00 | 7,900.00 | 7,660.00 | 7,810.00 | 7,613.54 | 22,145 |
| 2023-04-25 | 7,900.00 | 8,090.00 | 7,780.00 | 7,850.00 | 7,652.54 | 20,097 |
| 2023-04-24 | 7,920.00 | 8,060.00 | 7,710.00 | 7,980.00 | 7,779.27 | 26,105 |
| 2023-04-21 | 7,840.00 | 8,050.00 | 7,840.00 | 7,980.00 | 7,779.27 | 20,522 |
| 2023-04-20 | 8,130.00 | 8,290.00 | 7,980.00 | 7,990.00 | 7,789.02 | 39,597 |
| 2023-04-19 | 8,280.00 | 8,290.00 | 8,130.00 | 8,200.00 | 7,993.73 | 19,013 |
| 2023-04-18 | 8,300.00 | 8,370.00 | 8,110.00 | 8,140.00 | 7,935.24 | 46,254 |
| 2023-04-17 | 8,480.00 | 8,480.00 | 8,200.00 | 8,300.00 | 8,091.22 | 33,817 |
| 2023-04-14 | 8,300.00 | 8,480.00 | 8,280.00 | 8,340.00 | 8,130.21 | 57,076 |
| 2023-04-13 | 8,220.00 | 8,280.00 | 8,120.00 | 8,280.00 | 8,071.72 | 18,209 |
| 2023-04-12 | 8,120.00 | 8,270.00 | 8,000.00 | 8,250.00 | 8,042.48 | 37,007 |
| 2023-04-11 | 7,980.00 | 8,190.00 | 7,980.00 | 8,120.00 | 7,915.75 | 45,232 |
| 2023-04-10 | 8,020.00 | 8,140.00 | 7,850.00 | 7,950.00 | 7,750.02 | 83,219 |
| 2023-04-07 | 8,170.00 | 8,240.00 | 8,040.00 | 8,100.00 | 7,896.25 | 33,353 |
| 2023-04-06 | 8,250.00 | 8,310.00 | 8,100.00 | 8,160.00 | 7,954.74 | 56,990 |
| 2023-04-05 | 8,210.00 | 8,480.00 | 8,150.00 | 8,160.00 | 7,954.74 | 129,185 |
| 2023-04-04 | 8,030.00 | 8,230.00 | 7,880.00 | 8,210.00 | 8,003.48 | 44,964 |
| 2023-04-03 | 7,870.00 | 8,450.00 | 7,810.00 | 8,030.00 | 7,828.01 | 73,862 |
| 2023-03-31 | 7,910.00 | 7,990.00 | 7,840.00 | 7,870.00 | 7,672.04 | 12,316 |
| 2023-03-30 | 7,940.00 | 8,000.00 | 7,830.00 | 7,970.00 | 7,769.52 | 23,001 |
| 2023-03-29 | 7,810.00 | 7,970.00 | 7,700.00 | 7,940.00 | 7,740.27 | 31,007 |
| 2023-03-28 | 7,830.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,701.28 | 15,347 |
| 2023-03-27 | 8,100.00 | 8,100.00 | 7,750.00 | 7,830.00 | 7,633.04 | 49,483 |
| 2023-03-24 | 7,830.00 | 8,090.00 | 7,830.00 | 8,030.00 | 7,828.01 | 17,364 |
| 2023-03-23 | 7,960.00 | 8,140.00 | 7,830.00 | 7,870.00 | 7,672.04 | 51,762 |
| 2023-03-22 | 8,200.00 | 8,200.00 | 7,960.00 | 8,000.00 | 7,798.76 | 29,626 |
| 2023-03-21 | 8,270.00 | 8,310.00 | 8,060.00 | 8,060.00 | 7,857.26 | 45,117 |
| 2023-03-20 | 8,110.00 | 8,850.00 | 8,010.00 | 8,270.00 | 8,061.97 | 391,383 |
| 2023-03-17 | 7,760.00 | 8,090.00 | 7,760.00 | 8,070.00 | 7,867.00 | 41,238 |
| 2023-03-16 | 7,730.00 | 7,860.00 | 7,520.00 | 7,800.00 | 7,603.80 | 32,943 |
| 2023-03-15 | 7,790.00 | 8,020.00 | 7,680.00 | 7,790.00 | 7,594.05 | 47,127 |
| 2023-03-14 | 8,010.00 | 8,140.00 | 7,780.00 | 7,780.00 | 7,584.30 | 99,803 |
| 2023-03-13 | 8,000.00 | 8,200.00 | 7,930.00 | 8,150.00 | 7,944.99 | 49,691 |
| 2023-03-10 | 8,160.00 | 8,370.00 | 8,110.00 | 8,160.00 | 7,954.74 | 44,843 |
| 2023-03-09 | 8,370.00 | 8,400.00 | 8,170.00 | 8,320.00 | 8,110.72 | 35,656 |
| 2023-03-08 | 8,370.00 | 8,410.00 | 8,150.00 | 8,370.00 | 8,159.46 | 39,546 |
| 2023-03-07 | 8,670.00 | 8,670.00 | 8,420.00 | 8,470.00 | 8,256.94 | 83,906 |
| 2023-03-06 | 8,800.00 | 8,800.00 | 8,580.00 | 8,670.00 | 8,451.91 | 74,305 |
| 2023-03-03 | 8,760.00 | 8,920.00 | 8,750.00 | 8,750.00 | 8,529.90 | 61,347 |
| 2023-03-02 | 8,780.00 | 8,840.00 | 8,660.00 | 8,760.00 | 8,539.65 | 46,933 |
| 2023-02-28 | 8,650.00 | 8,800.00 | 8,620.00 | 8,740.00 | 8,520.15 | 39,062 |
| 2023-02-27 | 8,750.00 | 8,760.00 | 8,500.00 | 8,670.00 | 8,451.91 | 83,738 |
| 2023-02-24 | 8,970.00 | 9,010.00 | 8,690.00 | 8,750.00 | 8,529.90 | 136,928 |
| 2023-02-23 | 9,020.00 | 9,130.00 | 8,960.00 | 9,010.00 | 8,783.36 | 69,330 |
| 2023-02-22 | 9,000.00 | 9,160.00 | 8,930.00 | 9,090.00 | 8,861.35 | 137,356 |
| 2023-02-21 | 9,350.00 | 9,550.00 | 9,140.00 | 9,180.00 | 8,949.08 | 146,962 |
| 2023-02-20 | 9,350.00 | 9,490.00 | 9,100.00 | 9,360.00 | 9,124.55 | 377,955 |
| 2023-02-17 | 9,230.00 | 10,650.00 | 9,070.00 | 9,260.00 | 9,027.07 | 3,726,368 |
| 2023-02-16 | 8,680.00 | 8,900.00 | 8,600.00 | 8,890.00 | 8,666.38 | 49,489 |
| 2023-02-15 | 8,860.00 | 8,900.00 | 8,580.00 | 8,670.00 | 8,451.91 | 81,303 |
| 2023-02-14 | 8,970.00 | 9,070.00 | 8,870.00 | 8,870.00 | 8,646.88 | 48,258 |
| 2023-02-13 | 9,030.00 | 9,110.00 | 8,930.00 | 8,970.00 | 8,744.37 | 23,010 |
| 2023-02-10 | 9,050.00 | 9,130.00 | 8,860.00 | 9,080.00 | 8,851.60 | 96,934 |
| 2023-02-09 | 9,230.00 | 9,230.00 | 9,060.00 | 9,100.00 | 8,871.10 | 62,416 |
| 2023-02-08 | 9,200.00 | 9,310.00 | 9,020.00 | 9,220.00 | 8,988.08 | 72,920 |
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.