Withuspharmaceutical Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9,460.00	9,610.00	9,460.00	9,550.00	9,261.78	14,590
2022-05-16	9,560.00	9,750.00	9,500.00	9,570.00	9,281.17	11,572
2022-05-13	9,390.00	9,600.00	9,390.00	9,420.00	9,135.70	46,405
2022-05-12	9,600.00	9,650.00	9,320.00	9,390.00	9,106.61	39,854
2022-05-11	9,470.00	9,700.00	9,470.00	9,670.00	9,378.16	27,097
2022-05-10	9,170.00	9,490.00	9,170.00	9,470.00	9,184.19	50,273
2022-05-09	9,800.00	9,920.00	9,670.00	9,670.00	9,378.16	50,685
2022-05-06	9,780.00	9,870.00	9,720.00	9,800.00	9,504.23	27,991
2022-05-04	9,890.00	9,970.00	9,870.00	9,870.00	9,572.12	22,835
2022-05-03	9,890.00	9,960.00	9,860.00	9,920.00	9,620.61	27,899
2022-05-02	9,850.00	9,910.00	9,790.00	9,870.00	9,572.12	24,219
2022-04-29	9,870.00	9,940.00	9,850.00	9,850.00	9,552.72	28,511
2022-04-28	9,910.00	9,910.00	9,750.00	9,870.00	9,572.12	31,125
2022-04-27	9,770.00	9,940.00	9,760.00	9,770.00	9,475.14	51,571
2022-04-26	9,910.00	10,050.00	9,910.00	9,960.00	9,659.40	39,234
2022-04-25	9,950.00	10,050.00	9,900.00	9,910.00	9,610.91	86,971
2022-04-22	10,250.00	10,250.00	9,980.00	10,150.00	9,843.67	96,797
2022-04-21	10,450.00	10,450.00	10,200.00	10,250.00	9,940.65	29,475
2022-04-20	10,300.00	10,450.00	10,200.00	10,450.00	10,134.61	44,550
2022-04-19	10,200.00	10,300.00	10,150.00	10,200.00	9,892.16	29,600
2022-04-18	10,250.00	10,300.00	10,150.00	10,150.00	9,843.67	36,475
2022-04-15	10,350.00	10,350.00	10,100.00	10,200.00	9,892.16	38,866
2022-04-14	10,250.00	10,650.00	10,200.00	10,300.00	9,989.14	100,076
2022-04-13	10,200.00	10,250.00	10,000.00	10,250.00	9,940.65	28,741
2022-04-12	10,050.00	10,200.00	10,000.00	10,200.00	9,892.16	67,060
2022-04-11	10,200.00	10,350.00	10,150.00	10,150.00	9,843.67	41,207
2022-04-08	10,400.00	10,550.00	10,200.00	10,200.00	9,892.16	51,968
2022-04-07	10,400.00	10,450.00	10,200.00	10,450.00	10,134.61	76,717
2022-04-06	10,550.00	10,600.00	10,350.00	10,450.00	10,134.61	64,490
2022-04-05	10,650.00	10,850.00	10,550.00	10,600.00	10,280.09	82,608
2022-04-04	10,750.00	10,750.00	10,500.00	10,600.00	10,280.09	30,617
2022-04-01	10,850.00	10,850.00	10,600.00	10,600.00	10,280.09	67,695
2022-03-31	10,700.00	11,000.00	10,700.00	10,800.00	10,474.05	92,080
2022-03-30	10,800.00	10,950.00	10,650.00	10,800.00	10,474.05	133,335
2022-03-29	10,300.00	11,050.00	10,250.00	10,950.00	10,619.52	480,876
2022-03-28	10,200.00	10,450.00	10,100.00	10,200.00	9,892.16	79,178
2022-03-25	10,500.00	10,500.00	10,150.00	10,150.00	9,843.67	78,858
2022-03-24	10,600.00	10,600.00	10,300.00	10,350.00	10,037.63	78,715
2022-03-23	10,650.00	10,750.00	10,400.00	10,550.00	10,231.60	146,370
2022-03-22	10,450.00	10,600.00	10,400.00	10,600.00	10,280.09	110,618
2022-03-21	10,200.00	10,650.00	10,200.00	10,500.00	10,183.11	246,321
2022-03-18	10,400.00	10,600.00	10,100.00	10,150.00	9,843.67	258,566
2022-03-17	10,550.00	10,750.00	10,350.00	10,350.00	10,037.63	388,347
2022-03-16	10,800.00	11,850.00	10,350.00	10,450.00	10,134.61	4,136,690
2022-03-15	9,530.00	10,350.00	9,500.00	9,850.00	9,552.72	419,685
2022-03-14	9,680.00	9,810.00	9,580.00	9,600.00	9,310.27	55,011
2022-03-11	9,580.00	9,830.00	9,580.00	9,680.00	9,387.85	56,795
2022-03-10	9,960.00	9,960.00	9,430.00	9,670.00	9,378.16	167,955
2022-03-08	9,730.00	10,150.00	9,620.00	10,050.00	9,746.69	80,571
2022-03-07	9,970.00	9,970.00	9,730.00	9,780.00	9,484.84	54,580
2022-03-04	10,100.00	10,150.00	9,870.00	9,970.00	9,669.10	119,457
2022-03-03	10,150.00	10,300.00	10,050.00	10,050.00	9,746.69	91,891
2022-03-02	10,000.00	10,250.00	10,000.00	10,150.00	9,843.67	60,813
2022-02-28	9,870.00	10,200.00	9,750.00	10,000.00	9,698.20	74,933
2022-02-25	9,860.00	10,050.00	9,790.00	9,820.00	9,523.63	115,586
2022-02-24	10,150.00	10,250.00	9,690.00	9,710.00	9,416.95	218,892
2022-02-23	10,200.00	10,450.00	10,200.00	10,350.00	10,037.63	55,055
2022-02-22	10,150.00	10,450.00	10,100.00	10,100.00	9,795.18	67,524
2022-02-21	10,100.00	10,850.00	10,100.00	10,450.00	10,134.61	224,233
2022-02-18	9,940.00	10,250.00	9,860.00	10,200.00	9,892.16	44,087

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.