Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,570.00 | 9,850.00 | 9,310.00 | 9,760.00 | 9,760.00 | 156,762 |
| 2026-04-17 | 9,370.00 | 9,780.00 | 9,350.00 | 9,570.00 | 9,570.00 | 92,917 |
| 2026-04-16 | 9,780.00 | 9,780.00 | 9,300.00 | 9,370.00 | 9,370.00 | 130,328 |
| 2026-04-15 | 9,200.00 | 9,640.00 | 9,170.00 | 9,520.00 | 9,520.00 | 229,531 |
| 2026-04-14 | 8,560.00 | 9,320.00 | 8,560.00 | 9,150.00 | 9,150.00 | 307,390 |
| 2026-04-13 | 8,530.00 | 8,650.00 | 8,210.00 | 8,560.00 | 8,560.00 | 72,341 |
| 2026-04-10 | 8,430.00 | 8,570.00 | 8,400.00 | 8,550.00 | 8,550.00 | 64,836 |
| 2026-04-09 | 8,590.00 | 8,630.00 | 8,320.00 | 8,400.00 | 8,400.00 | 65,872 |
| 2026-04-08 | 8,510.00 | 8,590.00 | 8,410.00 | 8,570.00 | 8,570.00 | 75,970 |
| 2026-04-07 | 8,430.00 | 8,560.00 | 8,270.00 | 8,320.00 | 8,320.00 | 70,936 |
| 2026-04-06 | 8,440.00 | 8,600.00 | 8,310.00 | 8,430.00 | 8,430.00 | 71,735 |
| 2026-04-03 | 8,540.00 | 8,900.00 | 8,390.00 | 8,440.00 | 8,440.00 | 173,685 |
| 2026-04-02 | 8,430.00 | 8,850.00 | 8,150.00 | 8,270.00 | 8,270.00 | 199,940 |
| 2026-04-01 | 8,400.00 | 8,590.00 | 8,330.00 | 8,390.00 | 8,390.00 | 135,567 |
| 2026-03-31 | 8,440.00 | 8,450.00 | 8,130.00 | 8,140.00 | 8,140.00 | 74,082 |
| 2026-03-30 | 8,350.00 | 8,570.00 | 8,120.00 | 8,440.00 | 8,440.00 | 131,639 |
| 2026-03-27 | 8,120.00 | 8,425.00 | 8,010.00 | 8,350.00 | 8,350.00 | 84,055 |
| 2026-03-26 | 8,420.00 | 8,500.00 | 8,180.00 | 8,200.00 | 8,200.00 | 77,861 |
| 2026-03-25 | 8,370.00 | 8,480.00 | 8,170.00 | 8,410.00 | 8,410.00 | 90,607 |
| 2026-03-24 | 8,250.00 | 8,430.00 | 8,080.00 | 8,230.00 | 8,230.00 | 69,996 |
| 2026-03-23 | 8,500.00 | 8,500.00 | 8,110.00 | 8,110.00 | 8,110.00 | 139,807 |
| 2026-03-20 | 8,150.00 | 8,670.00 | 8,130.00 | 8,520.00 | 8,520.00 | 124,780 |
| 2026-03-19 | 8,200.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 131,114 |
| 2026-03-18 | 8,390.00 | 8,420.00 | 8,240.00 | 8,240.00 | 8,240.00 | 114,635 |
| 2026-03-17 | 8,430.00 | 8,500.00 | 8,300.00 | 8,330.00 | 8,330.00 | 99,744 |
| 2026-03-16 | 8,490.00 | 8,500.00 | 8,200.00 | 8,360.00 | 8,360.00 | 110,708 |
| 2026-03-13 | 8,310.00 | 8,470.00 | 8,160.00 | 8,410.00 | 8,410.00 | 125,803 |
| 2026-03-12 | 8,490.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 126,112 |
| 2026-03-11 | 8,650.00 | 8,760.00 | 8,340.00 | 8,490.00 | 8,490.00 | 233,384 |
| 2026-03-10 | 8,460.00 | 8,600.00 | 8,340.00 | 8,490.00 | 8,490.00 | 177,791 |
| 2026-03-09 | 8,300.00 | 8,330.00 | 8,030.00 | 8,170.00 | 8,170.00 | 231,385 |
| 2026-03-06 | 8,750.00 | 9,070.00 | 8,500.00 | 8,720.00 | 8,720.00 | 318,890 |
| 2026-03-05 | 8,360.00 | 9,060.00 | 8,350.00 | 8,910.00 | 8,910.00 | 532,382 |
| 2026-03-04 | 9,030.00 | 9,180.00 | 8,000.00 | 8,000.00 | 8,000.00 | 759,267 |
| 2026-03-03 | 9,600.00 | 9,750.00 | 9,180.00 | 9,190.00 | 9,190.00 | 792,258 |
| 2026-02-27 | 10,820.00 | 11,950.00 | 9,750.00 | 9,850.00 | 9,850.00 | 4,708,189 |
| 2026-02-26 | 11,500.00 | 11,710.00 | 10,420.00 | 10,550.00 | 10,550.00 | 3,681,116 |
| 2026-02-25 | 9,310.00 | 11,940.00 | 8,900.00 | 11,940.00 | 11,940.00 | 14,971,844 |
| 2026-02-24 | 9,570.00 | 9,570.00 | 9,100.00 | 9,190.00 | 9,190.00 | 332,297 |
| 2026-02-23 | 9,110.00 | 9,450.00 | 8,830.00 | 9,340.00 | 9,340.00 | 1,010,907 |
| 2026-02-20 | 8,660.00 | 8,890.00 | 8,460.00 | 8,800.00 | 8,800.00 | 234,461 |
| 2026-02-19 | 8,580.00 | 8,740.00 | 8,280.00 | 8,660.00 | 8,660.00 | 249,038 |
| 2026-02-13 | 9,010.00 | 9,100.00 | 8,580.00 | 8,580.00 | 8,580.00 | 441,030 |
| 2026-02-12 | 8,760.00 | 8,970.00 | 8,610.00 | 8,900.00 | 8,900.00 | 236,570 |
| 2026-02-11 | 8,950.00 | 9,150.00 | 8,720.00 | 8,760.00 | 8,760.00 | 323,356 |
| 2026-02-10 | 8,740.00 | 9,040.00 | 8,690.00 | 8,810.00 | 8,810.00 | 223,662 |
| 2026-02-09 | 8,750.00 | 8,970.00 | 8,710.00 | 8,760.00 | 8,760.00 | 240,201 |
| 2026-02-06 | 8,720.00 | 8,920.00 | 8,300.00 | 8,660.00 | 8,660.00 | 386,569 |
| 2026-02-05 | 8,770.00 | 9,640.00 | 8,730.00 | 8,760.00 | 8,760.00 | 1,835,812 |
| 2026-02-04 | 8,820.00 | 8,990.00 | 8,730.00 | 8,760.00 | 8,760.00 | 252,828 |
| 2026-02-03 | 8,810.00 | 8,820.00 | 8,660.00 | 8,820.00 | 8,820.00 | 328,677 |
| 2026-02-02 | 8,520.00 | 8,980.00 | 8,450.00 | 8,570.00 | 8,570.00 | 361,485 |
| 2026-01-30 | 8,850.00 | 8,860.00 | 8,480.00 | 8,600.00 | 8,600.00 | 353,895 |
| 2026-01-29 | 8,600.00 | 9,100.00 | 8,450.00 | 8,810.00 | 8,810.00 | 533,813 |
| 2026-01-28 | 8,760.00 | 8,980.00 | 8,600.00 | 8,640.00 | 8,640.00 | 395,105 |
| 2026-01-27 | 8,880.00 | 8,890.00 | 8,580.00 | 8,730.00 | 8,730.00 | 417,640 |
| 2026-01-26 | 8,580.00 | 8,890.00 | 8,580.00 | 8,870.00 | 8,870.00 | 765,202 |
| 2026-01-23 | 8,430.00 | 8,610.00 | 8,350.00 | 8,460.00 | 8,460.00 | 382,496 |
| 2026-01-22 | 8,460.00 | 8,640.00 | 8,340.00 | 8,430.00 | 8,430.00 | 610,035 |
| 2026-01-21 | 8,350.00 | 8,490.00 | 7,990.00 | 8,290.00 | 8,290.00 | 514,322 |
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.