Withuspharmaceutical Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,350.00	10,600.00	9,850.00	10,050.00	9,746.69	198,471
2022-02-16	10,050.00	10,500.00	10,050.00	10,400.00	10,086.12	104,060
2022-02-15	9,940.00	10,200.00	9,880.00	9,930.00	9,630.31	92,770
2022-02-14	9,910.00	10,250.00	9,800.00	9,960.00	9,659.40	87,435
2022-02-11	10,250.00	10,450.00	10,000.00	10,150.00	9,843.67	58,696
2022-02-10	10,800.00	11,100.00	10,400.00	10,450.00	10,134.61	187,647
2022-02-09	10,400.00	10,800.00	10,400.00	10,800.00	10,474.05	109,193
2022-02-08	10,350.00	10,650.00	10,250.00	10,350.00	10,037.63	95,667
2022-02-07	10,200.00	10,450.00	10,100.00	10,350.00	10,037.63	97,485
2022-02-04	10,050.00	10,600.00	9,990.00	10,250.00	9,940.65	171,721
2022-02-03	9,780.00	10,350.00	9,780.00	10,200.00	9,892.16	196,682
2022-01-28	9,220.00	10,500.00	9,220.00	9,720.00	9,426.65	603,323
2022-01-27	9,670.00	9,800.00	9,120.00	9,120.00	8,844.75	163,178
2022-01-26	9,350.00	10,300.00	9,240.00	9,650.00	9,358.76	557,847
2022-01-25	10,300.00	10,500.00	9,500.00	9,500.00	9,213.29	464,617
2022-01-24	11,000.00	11,050.00	10,200.00	10,300.00	9,989.14	515,886
2022-01-21	10,800.00	12,100.00	10,700.00	11,250.00	10,910.47	1,657,324
2022-01-20	10,750.00	11,150.00	10,650.00	11,050.00	10,716.51	340,642
2022-01-19	10,850.00	11,150.00	10,600.00	10,650.00	10,328.58	333,148
2022-01-18	11,750.00	12,000.00	10,950.00	11,050.00	10,716.51	706,749
2022-01-17	12,650.00	12,700.00	11,600.00	11,700.00	11,346.89	857,984
2022-01-14	13,600.00	14,100.00	12,850.00	12,900.00	12,510.67	3,092,176
2022-01-13	12,700.00	14,900.00	12,450.00	13,500.00	13,092.56	4,971,658
2022-01-12	13,150.00	13,700.00	12,700.00	12,750.00	12,365.20	1,407,696
2022-01-11	13,700.00	13,850.00	12,700.00	12,900.00	12,510.67	1,216,131
2022-01-10	14,600.00	15,500.00	13,650.00	14,050.00	13,625.96	5,251,366
2022-01-07	16,050.00	16,100.00	13,650.00	13,900.00	13,480.49	5,602,823
2022-01-06	11,400.00	14,850.00	11,300.00	14,850.00	14,401.82	7,461,890
2022-01-05	11,000.00	12,500.00	10,650.00	11,450.00	11,104.43	1,850,521
2022-01-04	10,400.00	10,450.00	10,200.00	10,350.00	10,037.63	28,565
2022-01-03	10,500.00	10,550.00	10,300.00	10,350.00	10,037.63	23,032
2021-12-30	10,400.00	10,550.00	10,300.00	10,500.00	10,183.11	26,672
2021-12-29	10,200.00	10,450.00	10,150.00	10,400.00	10,086.12	25,010
2021-12-28	10,250.00	10,250.00	10,050.00	10,250.00	9,894.10	37,491
2021-12-27	10,250.00	10,300.00	10,100.00	10,250.00	9,894.10	14,486
2021-12-24	10,150.00	10,150.00	9,990.00	10,100.00	9,749.31	8,930
2021-12-23	9,980.00	10,150.00	9,980.00	9,990.00	9,643.13	22,537
2021-12-22	10,050.00	10,100.00	9,960.00	9,990.00	9,643.13	25,351
2021-12-21	10,200.00	10,200.00	9,900.00	9,990.00	9,643.13	37,375
2021-12-20	10,200.00	10,350.00	10,050.00	10,050.00	9,701.04	24,047
2021-12-17	10,250.00	10,300.00	10,150.00	10,250.00	9,894.10	12,802
2021-12-16	10,350.00	10,500.00	10,200.00	10,250.00	9,894.10	31,836
2021-12-15	10,400.00	10,600.00	10,250.00	10,350.00	9,990.63	18,169
2021-12-14	10,350.00	10,500.00	10,250.00	10,350.00	9,990.63	18,638
2021-12-13	10,650.00	10,750.00	10,400.00	10,500.00	10,135.42	35,738
2021-12-10	10,200.00	10,650.00	10,100.00	10,650.00	10,280.21	71,340
2021-12-09	10,150.00	10,350.00	10,050.00	10,250.00	9,894.10	29,570
2021-12-08	10,100.00	10,700.00	9,990.00	10,150.00	9,797.57	123,702
2021-12-07	9,730.00	10,200.00	9,730.00	10,100.00	9,749.31	42,504
2021-12-06	9,860.00	9,890.00	9,590.00	9,820.00	9,479.03	25,319
2021-12-03	9,560.00	9,880.00	9,500.00	9,880.00	9,536.95	22,444
2021-12-02	9,010.00	9,700.00	9,010.00	9,650.00	9,314.93	59,520
2021-12-01	9,240.00	9,400.00	9,230.00	9,280.00	8,957.78	93,039
2021-11-30	9,650.00	10,000.00	9,290.00	9,400.00	9,073.61	95,980
2021-11-29	9,910.00	9,970.00	9,730.00	9,760.00	9,421.11	50,498
2021-11-26	10,000.00	10,500.00	9,970.00	9,970.00	9,623.82	63,414
2021-11-25	9,980.00	10,050.00	9,900.00	9,990.00	9,643.13	22,978
2021-11-24	9,910.00	10,000.00	9,850.00	9,910.00	9,565.90	32,283
2021-11-23	10,000.00	10,150.00	9,950.00	9,950.00	9,604.52	26,383
2021-11-22	10,100.00	10,200.00	10,000.00	10,100.00	9,749.31	32,216

← NewerPage 20 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.