Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,140.00 | 9,240.00 | 9,060.00 | 9,130.00 | 8,900.34 | 92,874 |
| 2023-02-06 | 9,430.00 | 9,430.00 | 9,150.00 | 9,190.00 | 8,958.83 | 76,711 |
| 2023-02-03 | 9,500.00 | 9,500.00 | 9,330.00 | 9,440.00 | 9,202.54 | 60,879 |
| 2023-02-02 | 9,170.00 | 9,490.00 | 9,170.00 | 9,430.00 | 9,192.79 | 146,151 |
| 2023-02-01 | 9,380.00 | 9,380.00 | 9,130.00 | 9,140.00 | 8,910.09 | 74,730 |
| 2023-01-31 | 9,350.00 | 9,420.00 | 9,220.00 | 9,290.00 | 9,056.32 | 84,741 |
| 2023-01-30 | 9,300.00 | 9,400.00 | 9,170.00 | 9,380.00 | 9,144.05 | 117,926 |
| 2023-01-27 | 9,300.00 | 9,300.00 | 9,090.00 | 9,250.00 | 9,017.32 | 67,029 |
| 2023-01-26 | 9,120.00 | 9,350.00 | 9,120.00 | 9,250.00 | 9,017.32 | 111,165 |
| 2023-01-25 | 9,100.00 | 9,400.00 | 8,990.00 | 9,150.00 | 8,919.84 | 111,446 |
| 2023-01-20 | 8,840.00 | 9,100.00 | 8,830.00 | 9,050.00 | 8,822.35 | 49,962 |
| 2023-01-19 | 8,950.00 | 9,020.00 | 8,860.00 | 8,860.00 | 8,637.13 | 54,460 |
| 2023-01-18 | 9,070.00 | 9,130.00 | 8,830.00 | 8,980.00 | 8,754.11 | 122,637 |
| 2023-01-17 | 9,410.00 | 9,420.00 | 9,080.00 | 9,120.00 | 8,890.59 | 163,366 |
| 2023-01-16 | 9,130.00 | 9,470.00 | 9,070.00 | 9,420.00 | 9,183.05 | 197,588 |
| 2023-01-13 | 9,260.00 | 9,270.00 | 9,000.00 | 9,130.00 | 8,900.34 | 122,340 |
| 2023-01-12 | 9,260.00 | 9,450.00 | 9,110.00 | 9,240.00 | 9,007.57 | 150,197 |
| 2023-01-11 | 9,290.00 | 9,480.00 | 9,190.00 | 9,210.00 | 8,978.33 | 139,472 |
| 2023-01-10 | 9,310.00 | 9,320.00 | 9,020.00 | 9,220.00 | 8,988.08 | 195,467 |
| 2023-01-09 | 9,480.00 | 9,580.00 | 9,170.00 | 9,310.00 | 9,075.81 | 287,643 |
| 2023-01-06 | 9,240.00 | 9,540.00 | 9,120.00 | 9,400.00 | 9,163.55 | 171,258 |
| 2023-01-05 | 9,420.00 | 9,500.00 | 9,170.00 | 9,260.00 | 9,027.07 | 224,334 |
| 2023-01-04 | 9,050.00 | 9,360.00 | 8,920.00 | 9,290.00 | 9,056.32 | 237,113 |
| 2023-01-03 | 8,840.00 | 9,380.00 | 8,840.00 | 9,050.00 | 8,822.35 | 369,158 |
| 2023-01-02 | 9,340.00 | 9,500.00 | 8,840.00 | 8,840.00 | 8,617.64 | 305,776 |
| 2022-12-29 | 9,410.00 | 9,530.00 | 8,910.00 | 9,370.00 | 9,134.30 | 410,336 |
| 2022-12-28 | 9,310.00 | 9,580.00 | 9,190.00 | 9,510.00 | 9,270.78 | 536,736 |
| 2022-12-27 | 9,030.00 | 9,850.00 | 8,960.00 | 9,310.00 | 9,029.02 | 1,831,606 |
| 2022-12-26 | 9,280.00 | 9,670.00 | 8,890.00 | 8,960.00 | 8,689.58 | 1,074,184 |
| 2022-12-23 | 9,650.00 | 9,770.00 | 9,150.00 | 9,310.00 | 9,029.02 | 718,743 |
| 2022-12-22 | 10,100.00 | 10,100.00 | 9,530.00 | 9,940.00 | 9,640.01 | 1,187,307 |
| 2022-12-21 | 10,100.00 | 10,500.00 | 9,810.00 | 10,200.00 | 9,892.16 | 3,156,646 |
| 2022-12-20 | 7,880.00 | 10,250.00 | 7,850.00 | 10,250.00 | 9,940.65 | 10,375,604 |
| 2022-12-19 | 8,120.00 | 8,120.00 | 7,910.00 | 7,920.00 | 7,680.97 | 18,884 |
| 2022-12-16 | 7,970.00 | 8,130.00 | 7,890.00 | 8,090.00 | 7,845.84 | 27,258 |
| 2022-12-15 | 7,960.00 | 8,270.00 | 7,960.00 | 8,020.00 | 7,777.95 | 93,224 |
| 2022-12-14 | 8,190.00 | 8,190.00 | 7,900.00 | 7,930.00 | 7,690.67 | 44,446 |
| 2022-12-13 | 7,600.00 | 8,070.00 | 7,600.00 | 8,070.00 | 7,826.44 | 125,630 |
| 2022-12-12 | 7,550.00 | 7,670.00 | 7,530.00 | 7,590.00 | 7,360.93 | 18,202 |
| 2022-12-09 | 7,540.00 | 7,640.00 | 7,500.00 | 7,590.00 | 7,360.93 | 30,657 |
| 2022-12-08 | 7,720.00 | 8,100.00 | 7,470.00 | 7,530.00 | 7,302.74 | 45,931 |
| 2022-12-07 | 7,700.00 | 7,810.00 | 7,610.00 | 7,670.00 | 7,438.52 | 16,605 |
| 2022-12-06 | 7,780.00 | 7,890.00 | 7,760.00 | 7,760.00 | 7,525.80 | 17,711 |
| 2022-12-05 | 7,880.00 | 8,000.00 | 7,860.00 | 7,870.00 | 7,632.48 | 26,954 |
| 2022-12-02 | 7,810.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,661.57 | 26,142 |
| 2022-12-01 | 7,650.00 | 7,900.00 | 7,650.00 | 7,810.00 | 7,574.29 | 38,852 |
| 2022-11-30 | 7,600.00 | 7,730.00 | 7,590.00 | 7,610.00 | 7,380.33 | 19,329 |
| 2022-11-29 | 7,600.00 | 7,660.00 | 7,460.00 | 7,600.00 | 7,370.63 | 33,568 |
| 2022-11-28 | 7,850.00 | 7,850.00 | 7,510.00 | 7,600.00 | 7,370.63 | 47,755 |
| 2022-11-25 | 7,910.00 | 7,930.00 | 7,750.00 | 7,750.00 | 7,516.10 | 52,444 |
| 2022-11-24 | 7,850.00 | 7,900.00 | 7,820.00 | 7,880.00 | 7,642.18 | 74,114 |
| 2022-11-23 | 8,070.00 | 8,070.00 | 7,840.00 | 7,840.00 | 7,603.39 | 97,363 |
| 2022-11-22 | 7,830.00 | 8,430.00 | 7,790.00 | 7,860.00 | 7,622.78 | 505,454 |
| 2022-11-21 | 7,600.00 | 8,700.00 | 7,410.00 | 7,900.00 | 7,661.57 | 1,340,142 |
| 2022-11-18 | 7,700.00 | 8,260.00 | 7,610.00 | 7,690.00 | 7,457.91 | 434,937 |
| 2022-11-17 | 7,800.00 | 9,100.00 | 7,510.00 | 7,720.00 | 7,487.01 | 1,595,044 |
| 2022-11-16 | 7,200.00 | 8,830.00 | 7,200.00 | 7,820.00 | 7,583.99 | 2,634,980 |
| 2022-11-15 | 7,080.00 | 7,210.00 | 7,080.00 | 7,170.00 | 6,953.61 | 34,315 |
| 2022-11-14 | 7,090.00 | 7,200.00 | 6,990.00 | 7,090.00 | 6,876.02 | 27,145 |
| 2022-11-11 | 7,090.00 | 7,170.00 | 6,940.00 | 6,990.00 | 6,779.04 | 38,304 |
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.