Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,380.00 | 6,710.00 | 6,140.00 | 6,250.00 | 6,250.00 | 299,064 |
| 2026-07-16 | 6,270.00 | 7,340.00 | 6,020.00 | 6,400.00 | 6,400.00 | 1,173,515 |
| 2026-07-15 | 6,320.00 | 6,590.00 | 6,150.00 | 6,280.00 | 6,280.00 | 317,392 |
| 2026-07-14 | 6,080.00 | 7,030.00 | 5,960.00 | 6,080.00 | 6,080.00 | 884,409 |
| 2026-07-13 | 6,590.00 | 6,710.00 | 6,160.00 | 6,160.00 | 6,160.00 | 71,442 |
| 2026-07-10 | 6,310.00 | 6,640.00 | 6,310.00 | 6,600.00 | 6,600.00 | 51,624 |
| 2026-07-09 | 6,240.00 | 6,490.00 | 6,220.00 | 6,300.00 | 6,300.00 | 56,793 |
| 2026-07-08 | 6,150.00 | 6,560.00 | 6,060.00 | 6,230.00 | 6,230.00 | 96,490 |
| 2026-07-07 | 6,120.00 | 6,350.00 | 6,080.00 | 6,150.00 | 6,150.00 | 57,932 |
| 2026-07-06 | 6,280.00 | 6,340.00 | 6,120.00 | 6,180.00 | 6,180.00 | 60,604 |
| 2026-07-03 | 6,220.00 | 6,350.00 | 6,000.00 | 6,340.00 | 6,340.00 | 93,161 |
| 2026-07-02 | 6,490.00 | 6,490.00 | 6,190.00 | 6,230.00 | 6,230.00 | 116,080 |
| 2026-07-01 | 6,410.00 | 6,640.00 | 6,200.00 | 6,410.00 | 6,410.00 | 113,832 |
| 2026-06-30 | 6,820.00 | 6,870.00 | 6,310.00 | 6,460.00 | 6,460.00 | 181,534 |
| 2026-06-29 | 6,530.00 | 7,040.00 | 6,530.00 | 6,960.00 | 6,960.00 | 172,095 |
| 2026-06-26 | 6,810.00 | 7,080.00 | 6,400.00 | 6,520.00 | 6,520.00 | 344,302 |
| 2026-06-25 | 7,500.00 | 7,750.00 | 6,710.00 | 6,820.00 | 6,820.00 | 584,342 |
| 2026-06-24 | 7,610.00 | 8,270.00 | 7,350.00 | 7,510.00 | 7,510.00 | 721,362 |
| 2026-06-23 | 8,500.00 | 9,150.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,764,968 |
| 2026-06-22 | 8,830.00 | 9,500.00 | 8,440.00 | 8,510.00 | 8,510.00 | 3,691,604 |
| 2026-06-19 | 7,800.00 | 9,740.00 | 7,700.00 | 8,860.00 | 8,860.00 | 7,629,832 |
| 2026-06-18 | 8,100.00 | 8,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | 2,127,518 |
| 2026-06-17 | 7,200.00 | 9,270.00 | 7,200.00 | 8,220.00 | 8,220.00 | 6,038,879 |
| 2026-06-16 | 7,770.00 | 9,130.00 | 7,190.00 | 7,360.00 | 7,360.00 | 3,622,216 |
| 2026-06-15 | 8,080.00 | 8,650.00 | 7,600.00 | 8,180.00 | 8,180.00 | 3,068,067 |
| 2026-06-12 | 6,770.00 | 6,800.00 | 6,450.00 | 6,660.00 | 6,660.00 | 16,973 |
| 2026-06-11 | 6,560.00 | 6,740.00 | 6,440.00 | 6,590.00 | 6,590.00 | 24,973 |
| 2026-06-10 | 6,890.00 | 6,900.00 | 6,400.00 | 6,560.00 | 6,560.00 | 37,642 |
| 2026-06-09 | 6,090.00 | 6,720.00 | 6,090.00 | 6,490.00 | 6,490.00 | 35,482 |
| 2026-06-08 | 6,640.00 | 6,640.00 | 6,290.00 | 6,370.00 | 6,370.00 | 65,676 |
| 2026-06-05 | 7,040.00 | 7,040.00 | 6,640.00 | 6,710.00 | 6,710.00 | 27,045 |
| 2026-06-04 | 6,520.00 | 6,990.00 | 6,520.00 | 6,970.00 | 6,970.00 | 47,148 |
| 2026-06-02 | 6,760.00 | 6,860.00 | 6,510.00 | 6,710.00 | 6,710.00 | 55,322 |
| 2026-06-01 | 6,950.00 | 6,950.00 | 6,670.00 | 6,760.00 | 6,760.00 | 66,922 |
| 2026-05-29 | 7,000.00 | 7,170.00 | 6,610.00 | 6,950.00 | 6,950.00 | 72,750 |
| 2026-05-28 | 7,110.00 | 7,240.00 | 6,900.00 | 7,000.00 | 7,000.00 | 49,103 |
| 2026-05-27 | 7,330.00 | 7,400.00 | 7,130.00 | 7,160.00 | 7,160.00 | 64,653 |
| 2026-05-26 | 7,650.00 | 7,790.00 | 7,380.00 | 7,400.00 | 7,400.00 | 45,817 |
| 2026-05-22 | 7,460.00 | 7,800.00 | 7,400.00 | 7,640.00 | 7,640.00 | 24,718 |
| 2026-05-21 | 7,410.00 | 7,640.00 | 7,360.00 | 7,440.00 | 7,440.00 | 38,767 |
| 2026-05-20 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 36,404 |
| 2026-05-19 | 7,700.00 | 7,720.00 | 7,460.00 | 7,600.00 | 7,600.00 | 40,075 |
| 2026-05-18 | 7,730.00 | 7,820.00 | 7,600.00 | 7,700.00 | 7,700.00 | 54,049 |
| 2026-05-15 | 8,180.00 | 8,180.00 | 7,750.00 | 7,830.00 | 7,830.00 | 95,133 |
| 2026-05-14 | 8,000.00 | 8,280.00 | 7,900.00 | 8,180.00 | 8,180.00 | 64,461 |
| 2026-05-13 | 8,120.00 | 8,470.00 | 7,910.00 | 7,980.00 | 7,980.00 | 84,041 |
| 2026-05-12 | 8,430.00 | 8,430.00 | 7,990.00 | 8,060.00 | 8,060.00 | 123,567 |
| 2026-05-11 | 8,540.00 | 8,600.00 | 8,150.00 | 8,170.00 | 8,170.00 | 183,116 |
| 2026-05-08 | 8,600.00 | 8,670.00 | 8,480.00 | 8,530.00 | 8,530.00 | 81,758 |
| 2026-05-07 | 8,620.00 | 8,740.00 | 8,560.00 | 8,600.00 | 8,600.00 | 62,261 |
| 2026-05-06 | 8,920.00 | 8,950.00 | 8,600.00 | 8,660.00 | 8,660.00 | 133,543 |
| 2026-05-04 | 8,950.00 | 9,160.00 | 8,900.00 | 8,930.00 | 8,930.00 | 103,421 |
| 2026-04-30 | 9,070.00 | 9,220.00 | 8,880.00 | 8,940.00 | 8,940.00 | 106,402 |
| 2026-04-29 | 9,290.00 | 9,290.00 | 8,960.00 | 9,070.00 | 9,070.00 | 78,300 |
| 2026-04-28 | 9,290.00 | 9,600.00 | 9,130.00 | 9,150.00 | 9,150.00 | 216,272 |
| 2026-04-27 | 9,330.00 | 9,390.00 | 9,150.00 | 9,150.00 | 9,150.00 | 83,091 |
| 2026-04-24 | 9,200.00 | 9,450.00 | 9,200.00 | 9,330.00 | 9,330.00 | 51,809 |
| 2026-04-23 | 9,490.00 | 9,500.00 | 9,230.00 | 9,250.00 | 9,250.00 | 77,937 |
| 2026-04-22 | 9,790.00 | 9,790.00 | 9,300.00 | 9,490.00 | 9,490.00 | 115,465 |
| 2026-04-21 | 9,760.00 | 9,980.00 | 9,670.00 | 9,810.00 | 9,810.00 | 182,433 |
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.