Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,960.00 | 9,050.00 | 8,910.00 | 8,930.00 | 8,660.49 | 11,529 |
| 2022-08-10 | 9,000.00 | 9,060.00 | 8,910.00 | 8,910.00 | 8,641.09 | 14,844 |
| 2022-08-09 | 8,910.00 | 9,350.00 | 8,910.00 | 9,090.00 | 8,815.66 | 21,933 |
| 2022-08-08 | 9,090.00 | 9,140.00 | 8,990.00 | 9,030.00 | 8,757.47 | 11,219 |
| 2022-08-05 | 8,970.00 | 9,440.00 | 8,900.00 | 9,100.00 | 8,825.36 | 67,398 |
| 2022-08-04 | 8,860.00 | 9,040.00 | 8,820.00 | 8,930.00 | 8,660.49 | 24,075 |
| 2022-08-03 | 8,920.00 | 9,050.00 | 8,850.00 | 8,850.00 | 8,582.90 | 15,065 |
| 2022-08-02 | 9,100.00 | 9,120.00 | 8,810.00 | 8,920.00 | 8,650.79 | 20,612 |
| 2022-08-01 | 9,270.00 | 9,270.00 | 9,000.00 | 9,120.00 | 8,844.75 | 19,354 |
| 2022-07-29 | 9,280.00 | 9,280.00 | 9,050.00 | 9,140.00 | 8,864.15 | 14,601 |
| 2022-07-28 | 9,320.00 | 9,410.00 | 8,950.00 | 9,200.00 | 8,922.34 | 28,707 |
| 2022-07-27 | 9,010.00 | 9,400.00 | 8,870.00 | 9,320.00 | 9,038.72 | 61,060 |
| 2022-07-26 | 9,010.00 | 9,450.00 | 8,950.00 | 9,010.00 | 8,738.07 | 74,766 |
| 2022-07-25 | 9,020.00 | 9,180.00 | 8,860.00 | 9,010.00 | 8,738.07 | 11,628 |
| 2022-07-22 | 8,870.00 | 9,200.00 | 8,710.00 | 9,020.00 | 8,747.77 | 21,959 |
| 2022-07-21 | 8,820.00 | 9,220.00 | 8,630.00 | 8,790.00 | 8,524.71 | 40,244 |
| 2022-07-20 | 8,790.00 | 8,880.00 | 8,640.00 | 8,750.00 | 8,485.92 | 34,719 |
| 2022-07-19 | 8,590.00 | 8,920.00 | 8,410.00 | 8,820.00 | 8,553.81 | 39,627 |
| 2022-07-18 | 8,360.00 | 8,650.00 | 8,360.00 | 8,590.00 | 8,330.75 | 13,450 |
| 2022-07-15 | 8,520.00 | 8,610.00 | 8,320.00 | 8,330.00 | 8,078.60 | 9,470 |
| 2022-07-14 | 8,510.00 | 8,590.00 | 8,310.00 | 8,540.00 | 8,282.26 | 8,622 |
| 2022-07-13 | 8,390.00 | 8,730.00 | 8,360.00 | 8,510.00 | 8,253.16 | 16,602 |
| 2022-07-12 | 8,630.00 | 8,720.00 | 8,410.00 | 8,490.00 | 8,233.77 | 17,757 |
| 2022-07-11 | 8,590.00 | 8,800.00 | 8,530.00 | 8,630.00 | 8,369.54 | 15,529 |
| 2022-07-08 | 8,240.00 | 8,720.00 | 8,170.00 | 8,530.00 | 8,272.56 | 37,760 |
| 2022-07-07 | 7,920.00 | 8,300.00 | 7,890.00 | 8,180.00 | 7,933.12 | 19,860 |
| 2022-07-06 | 7,950.00 | 8,150.00 | 7,830.00 | 7,940.00 | 7,700.37 | 23,880 |
| 2022-07-05 | 7,920.00 | 7,920.00 | 7,690.00 | 7,910.00 | 7,671.27 | 18,735 |
| 2022-07-04 | 7,610.00 | 7,710.00 | 7,320.00 | 7,510.00 | 7,283.34 | 15,694 |
| 2022-07-01 | 7,510.00 | 7,710.00 | 7,410.00 | 7,600.00 | 7,370.63 | 28,478 |
| 2022-06-30 | 7,830.00 | 7,910.00 | 7,510.00 | 7,580.00 | 7,351.23 | 34,690 |
| 2022-06-29 | 7,840.00 | 8,000.00 | 7,760.00 | 7,930.00 | 7,690.67 | 13,244 |
| 2022-06-28 | 7,840.00 | 7,950.00 | 7,640.00 | 7,940.00 | 7,700.37 | 14,965 |
| 2022-06-27 | 7,560.00 | 7,930.00 | 7,440.00 | 7,870.00 | 7,632.48 | 35,257 |
| 2022-06-24 | 7,130.00 | 7,490.00 | 7,130.00 | 7,490.00 | 7,263.95 | 55,473 |
| 2022-06-23 | 7,630.00 | 7,900.00 | 7,200.00 | 7,220.00 | 7,002.10 | 85,863 |
| 2022-06-22 | 7,910.00 | 8,080.00 | 7,730.00 | 7,730.00 | 7,496.71 | 37,778 |
| 2022-06-21 | 7,810.00 | 8,030.00 | 7,810.00 | 7,900.00 | 7,661.57 | 20,254 |
| 2022-06-20 | 8,570.00 | 8,650.00 | 7,910.00 | 7,910.00 | 7,671.27 | 67,920 |
| 2022-06-17 | 8,370.00 | 8,700.00 | 8,290.00 | 8,590.00 | 8,330.75 | 29,652 |
| 2022-06-16 | 8,800.00 | 8,990.00 | 8,710.00 | 8,710.00 | 8,447.13 | 24,751 |
| 2022-06-15 | 8,810.00 | 9,010.00 | 8,650.00 | 8,800.00 | 8,534.41 | 32,008 |
| 2022-06-14 | 8,810.00 | 9,100.00 | 8,770.00 | 8,960.00 | 8,689.58 | 66,449 |
| 2022-06-13 | 9,310.00 | 9,390.00 | 9,070.00 | 9,100.00 | 8,825.36 | 42,464 |
| 2022-06-10 | 9,480.00 | 9,500.00 | 9,390.00 | 9,500.00 | 9,213.29 | 10,654 |
| 2022-06-09 | 9,570.00 | 9,570.00 | 9,400.00 | 9,490.00 | 9,203.59 | 18,509 |
| 2022-06-08 | 9,510.00 | 9,630.00 | 9,500.00 | 9,590.00 | 9,300.57 | 16,537 |
| 2022-06-07 | 9,780.00 | 9,780.00 | 9,510.00 | 9,540.00 | 9,252.08 | 19,281 |
| 2022-06-03 | 9,710.00 | 9,790.00 | 9,650.00 | 9,740.00 | 9,446.04 | 20,150 |
| 2022-06-02 | 9,730.00 | 9,740.00 | 9,600.00 | 9,700.00 | 9,407.25 | 13,294 |
| 2022-05-31 | 9,670.00 | 9,760.00 | 9,590.00 | 9,700.00 | 9,407.25 | 18,142 |
| 2022-05-30 | 9,630.00 | 9,750.00 | 9,550.00 | 9,670.00 | 9,378.16 | 27,062 |
| 2022-05-27 | 9,640.00 | 9,650.00 | 9,510.00 | 9,630.00 | 9,339.36 | 20,060 |
| 2022-05-26 | 9,580.00 | 9,650.00 | 9,460.00 | 9,570.00 | 9,281.17 | 24,533 |
| 2022-05-25 | 9,350.00 | 9,600.00 | 9,340.00 | 9,580.00 | 9,290.87 | 17,764 |
| 2022-05-24 | 9,380.00 | 9,450.00 | 9,360.00 | 9,410.00 | 9,126.00 | 24,350 |
| 2022-05-23 | 9,540.00 | 9,540.00 | 9,220.00 | 9,450.00 | 9,164.79 | 16,601 |
| 2022-05-20 | 9,340.00 | 9,490.00 | 9,340.00 | 9,450.00 | 9,164.79 | 16,413 |
| 2022-05-19 | 9,450.00 | 9,520.00 | 9,330.00 | 9,390.00 | 9,106.61 | 34,852 |
| 2022-05-18 | 9,580.00 | 9,720.00 | 9,530.00 | 9,570.00 | 9,281.17 | 17,111 |
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.