Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,810.00 | 7,050.00 | 6,760.00 | 6,900.00 | 6,691.75 | 30,434 |
| 2022-11-09 | 6,850.00 | 6,880.00 | 6,750.00 | 6,850.00 | 6,643.26 | 31,158 |
| 2022-11-08 | 6,640.00 | 6,850.00 | 6,630.00 | 6,850.00 | 6,643.26 | 24,995 |
| 2022-11-07 | 6,610.00 | 6,790.00 | 6,610.00 | 6,620.00 | 6,420.21 | 18,150 |
| 2022-11-04 | 6,530.00 | 6,800.00 | 6,430.00 | 6,610.00 | 6,410.51 | 17,077 |
| 2022-11-03 | 6,640.00 | 6,700.00 | 6,540.00 | 6,610.00 | 6,410.51 | 18,418 |
| 2022-11-02 | 6,740.00 | 6,770.00 | 6,670.00 | 6,730.00 | 6,526.89 | 20,285 |
| 2022-11-01 | 6,700.00 | 6,780.00 | 6,660.00 | 6,740.00 | 6,536.58 | 17,693 |
| 2022-10-31 | 6,700.00 | 7,240.00 | 6,580.00 | 6,700.00 | 6,497.79 | 176,882 |
| 2022-10-28 | 6,850.00 | 6,860.00 | 6,560.00 | 6,620.00 | 6,420.21 | 41,455 |
| 2022-10-27 | 6,760.00 | 6,870.00 | 6,670.00 | 6,870.00 | 6,662.66 | 42,636 |
| 2022-10-26 | 6,780.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,497.79 | 41,510 |
| 2022-10-25 | 6,860.00 | 6,930.00 | 6,720.00 | 6,780.00 | 6,575.38 | 58,115 |
| 2022-10-24 | 6,990.00 | 7,130.00 | 6,670.00 | 6,770.00 | 6,565.68 | 87,804 |
| 2022-10-21 | 7,460.00 | 7,460.00 | 6,750.00 | 6,850.00 | 6,643.26 | 223,400 |
| 2022-10-20 | 6,500.00 | 8,300.00 | 6,380.00 | 7,500.00 | 7,273.65 | 1,355,991 |
| 2022-10-19 | 6,690.00 | 6,750.00 | 6,420.00 | 6,450.00 | 6,255.34 | 20,870 |
| 2022-10-18 | 6,440.00 | 6,470.00 | 6,380.00 | 6,410.00 | 6,216.54 | 5,112 |
| 2022-10-17 | 6,120.00 | 6,450.00 | 5,960.00 | 6,290.00 | 6,100.17 | 23,357 |
| 2022-10-14 | 6,050.00 | 6,280.00 | 6,050.00 | 6,280.00 | 6,090.47 | 10,633 |
| 2022-10-13 | 6,320.00 | 6,320.00 | 5,990.00 | 6,030.00 | 5,848.01 | 20,467 |
| 2022-10-12 | 6,310.00 | 6,460.00 | 6,190.00 | 6,290.00 | 6,100.17 | 8,627 |
| 2022-10-11 | 6,460.00 | 6,790.00 | 6,290.00 | 6,310.00 | 6,119.56 | 22,573 |
| 2022-10-07 | 6,580.00 | 6,710.00 | 6,480.00 | 6,660.00 | 6,459.00 | 8,534 |
| 2022-10-06 | 6,490.00 | 6,610.00 | 6,460.00 | 6,510.00 | 6,313.53 | 11,029 |
| 2022-10-05 | 6,510.00 | 6,550.00 | 6,360.00 | 6,430.00 | 6,235.94 | 11,888 |
| 2022-10-04 | 6,320.00 | 6,500.00 | 6,320.00 | 6,410.00 | 6,216.54 | 12,075 |
| 2022-09-30 | 6,220.00 | 6,420.00 | 6,200.00 | 6,300.00 | 6,109.86 | 15,694 |
| 2022-09-29 | 6,310.00 | 6,800.00 | 6,310.00 | 6,330.00 | 6,138.96 | 29,478 |
| 2022-09-28 | 6,440.00 | 6,720.00 | 6,280.00 | 6,290.00 | 6,100.17 | 31,679 |
| 2022-09-27 | 6,800.00 | 6,990.00 | 6,510.00 | 6,590.00 | 6,391.11 | 46,760 |
| 2022-09-26 | 7,110.00 | 7,210.00 | 6,800.00 | 6,800.00 | 6,594.77 | 37,470 |
| 2022-09-23 | 7,300.00 | 7,350.00 | 7,180.00 | 7,180.00 | 6,963.30 | 13,159 |
| 2022-09-22 | 7,530.00 | 7,540.00 | 7,060.00 | 7,300.00 | 7,079.68 | 26,393 |
| 2022-09-21 | 7,530.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,322.14 | 5,808 |
| 2022-09-20 | 7,640.00 | 7,820.00 | 7,530.00 | 7,530.00 | 7,302.74 | 15,211 |
| 2022-09-19 | 7,650.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,370.63 | 11,268 |
| 2022-09-16 | 7,660.00 | 7,740.00 | 7,500.00 | 7,650.00 | 7,419.12 | 22,108 |
| 2022-09-15 | 7,600.00 | 7,850.00 | 7,600.00 | 7,660.00 | 7,428.82 | 10,483 |
| 2022-09-14 | 7,400.00 | 7,690.00 | 7,400.00 | 7,600.00 | 7,370.63 | 10,977 |
| 2022-09-13 | 7,590.00 | 7,760.00 | 7,590.00 | 7,710.00 | 7,477.31 | 15,855 |
| 2022-09-08 | 7,610.00 | 7,720.00 | 7,590.00 | 7,590.00 | 7,360.93 | 19,229 |
| 2022-09-07 | 7,760.00 | 7,830.00 | 7,610.00 | 7,680.00 | 7,448.21 | 15,685 |
| 2022-09-06 | 7,690.00 | 7,890.00 | 7,690.00 | 7,760.00 | 7,525.80 | 12,571 |
| 2022-09-05 | 7,890.00 | 8,050.00 | 7,770.00 | 7,770.00 | 7,535.50 | 27,508 |
| 2022-09-02 | 8,000.00 | 8,070.00 | 7,900.00 | 8,060.00 | 7,816.75 | 15,473 |
| 2022-09-01 | 8,180.00 | 8,180.00 | 8,000.00 | 8,000.00 | 7,758.56 | 21,906 |
| 2022-08-31 | 7,980.00 | 8,170.00 | 7,980.00 | 8,140.00 | 7,894.33 | 8,304 |
| 2022-08-30 | 7,950.00 | 8,020.00 | 7,890.00 | 7,980.00 | 7,739.16 | 25,643 |
| 2022-08-29 | 7,950.00 | 8,090.00 | 7,880.00 | 7,950.00 | 7,710.07 | 19,547 |
| 2022-08-26 | 8,400.00 | 8,400.00 | 8,170.00 | 8,170.00 | 7,923.43 | 21,844 |
| 2022-08-25 | 8,250.00 | 8,330.00 | 8,220.00 | 8,290.00 | 8,039.80 | 10,211 |
| 2022-08-24 | 8,150.00 | 8,380.00 | 8,150.00 | 8,280.00 | 8,030.11 | 15,428 |
| 2022-08-23 | 8,570.00 | 8,570.00 | 8,220.00 | 8,220.00 | 7,971.92 | 26,627 |
| 2022-08-22 | 8,690.00 | 8,730.00 | 8,500.00 | 8,590.00 | 8,330.75 | 10,757 |
| 2022-08-19 | 8,700.00 | 8,930.00 | 8,670.00 | 8,740.00 | 8,476.22 | 22,709 |
| 2022-08-18 | 8,810.00 | 8,850.00 | 8,610.00 | 8,790.00 | 8,524.71 | 31,072 |
| 2022-08-17 | 8,960.00 | 8,960.00 | 8,770.00 | 8,880.00 | 8,612.00 | 17,044 |
| 2022-08-16 | 8,980.00 | 9,000.00 | 8,810.00 | 8,850.00 | 8,582.90 | 23,731 |
| 2022-08-12 | 8,940.00 | 9,000.00 | 8,900.00 | 8,920.00 | 8,650.79 | 5,418 |
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.