Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,890.00 | 8,550.00 | 7,890.00 | 8,300.00 | 8,300.00 | 1,021,221 |
| 2026-01-19 | 8,160.00 | 8,230.00 | 7,910.00 | 7,920.00 | 7,920.00 | 356,538 |
| 2026-01-16 | 7,990.00 | 8,780.00 | 7,940.00 | 8,150.00 | 8,150.00 | 2,596,445 |
| 2026-01-15 | 7,690.00 | 8,880.00 | 7,550.00 | 8,020.00 | 8,020.00 | 3,986,549 |
| 2026-01-14 | 7,480.00 | 7,680.00 | 7,420.00 | 7,640.00 | 7,640.00 | 188,971 |
| 2026-01-13 | 7,600.00 | 7,640.00 | 7,380.00 | 7,500.00 | 7,500.00 | 222,984 |
| 2026-01-12 | 7,750.00 | 7,890.00 | 7,560.00 | 7,670.00 | 7,670.00 | 239,933 |
| 2026-01-09 | 7,610.00 | 7,750.00 | 7,550.00 | 7,750.00 | 7,750.00 | 225,534 |
| 2026-01-08 | 8,020.00 | 8,280.00 | 7,680.00 | 7,750.00 | 7,750.00 | 469,682 |
| 2026-01-07 | 8,470.00 | 8,470.00 | 7,850.00 | 8,010.00 | 8,010.00 | 447,722 |
| 2026-01-06 | 8,660.00 | 8,840.00 | 8,365.00 | 8,380.00 | 8,380.00 | 501,829 |
| 2026-01-05 | 8,750.00 | 9,050.00 | 8,580.00 | 8,730.00 | 8,730.00 | 890,540 |
| 2026-01-02 | 8,930.00 | 8,950.00 | 8,480.00 | 8,750.00 | 8,750.00 | 859,901 |
| 2025-12-30 | 8,420.00 | 9,300.00 | 8,410.00 | 8,620.00 | 8,620.00 | 3,713,227 |
| 2025-12-29 | 9,090.00 | 9,100.00 | 8,410.00 | 8,430.00 | 8,430.00 | 932,525 |
| 2025-12-26 | 8,670.00 | 9,700.00 | 8,670.00 | 8,850.00 | 8,850.00 | 4,951,854 |
| 2025-12-24 | 8,560.00 | 10,220.00 | 8,350.00 | 8,670.00 | 8,670.00 | 9,985,153 |
| 2025-12-23 | 8,570.00 | 9,130.00 | 8,460.00 | 8,490.00 | 8,490.00 | 3,119,733 |
| 2025-12-22 | 8,620.00 | 9,590.00 | 8,320.00 | 8,680.00 | 8,680.00 | 7,128,391 |
| 2025-12-19 | 9,040.00 | 9,600.00 | 8,310.00 | 8,620.00 | 8,620.00 | 8,247,350 |
| 2025-12-18 | 9,500.00 | 9,930.00 | 8,740.00 | 9,000.00 | 9,000.00 | 4,854,422 |
| 2025-12-17 | 9,430.00 | 11,130.00 | 8,950.00 | 9,550.00 | 9,550.00 | 21,548,420 |
| 2025-12-16 | 6,670.00 | 8,740.00 | 6,290.00 | 8,740.00 | 8,740.00 | 4,524,294 |
| 2025-12-15 | 6,740.00 | 6,850.00 | 6,640.00 | 6,730.00 | 6,730.00 | 41,028 |
| 2025-12-12 | 6,800.00 | 6,840.00 | 6,690.00 | 6,740.00 | 6,740.00 | 72,786 |
| 2025-12-11 | 6,690.00 | 6,930.00 | 6,680.00 | 6,850.00 | 6,850.00 | 87,802 |
| 2025-12-10 | 6,680.00 | 6,800.00 | 6,570.00 | 6,680.00 | 6,680.00 | 91,816 |
| 2025-12-09 | 6,820.00 | 7,110.00 | 6,750.00 | 6,800.00 | 6,800.00 | 168,304 |
| 2025-12-08 | 6,680.00 | 7,540.00 | 6,680.00 | 6,900.00 | 6,900.00 | 1,512,276 |
| 2025-12-05 | 6,640.00 | 6,740.00 | 6,560.00 | 6,700.00 | 6,700.00 | 53,115 |
| 2025-12-04 | 6,500.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | 19,291 |
| 2025-12-03 | 6,450.00 | 6,590.00 | 6,450.00 | 6,520.00 | 6,520.00 | 20,357 |
| 2025-12-02 | 6,570.00 | 6,570.00 | 6,360.00 | 6,450.00 | 6,450.00 | 20,440 |
| 2025-12-01 | 6,460.00 | 6,570.00 | 6,410.00 | 6,500.00 | 6,500.00 | 43,173 |
| 2025-11-28 | 6,400.00 | 6,540.00 | 6,400.00 | 6,460.00 | 6,460.00 | 42,872 |
| 2025-11-27 | 6,430.00 | 6,530.00 | 6,400.00 | 6,410.00 | 6,410.00 | 13,590 |
| 2025-11-26 | 6,280.00 | 6,540.00 | 6,280.00 | 6,500.00 | 6,500.00 | 18,381 |
| 2025-11-25 | 6,310.00 | 6,450.00 | 6,310.00 | 6,340.00 | 6,340.00 | 23,311 |
| 2025-11-24 | 6,480.00 | 6,590.00 | 6,360.00 | 6,370.00 | 6,370.00 | 35,654 |
| 2025-11-21 | 6,520.00 | 6,580.00 | 6,200.00 | 6,480.00 | 6,480.00 | 65,168 |
| 2025-11-20 | 6,450.00 | 6,600.00 | 6,450.00 | 6,570.00 | 6,570.00 | 11,828 |
| 2025-11-19 | 6,670.00 | 6,670.00 | 6,410.00 | 6,420.00 | 6,420.00 | 25,627 |
| 2025-11-18 | 6,900.00 | 6,900.00 | 6,560.00 | 6,580.00 | 6,580.00 | 26,079 |
| 2025-11-17 | 6,880.00 | 6,910.00 | 6,710.00 | 6,780.00 | 6,780.00 | 31,436 |
| 2025-11-14 | 6,800.00 | 7,040.00 | 6,760.00 | 6,900.00 | 6,900.00 | 59,154 |
| 2025-11-13 | 6,570.00 | 6,960.00 | 6,570.00 | 6,900.00 | 6,900.00 | 116,423 |
| 2025-11-12 | 6,480.00 | 6,630.00 | 6,470.00 | 6,620.00 | 6,620.00 | 86,023 |
| 2025-11-11 | 6,450.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,380.00 | 31,815 |
| 2025-11-10 | 6,350.00 | 6,540.00 | 6,340.00 | 6,530.00 | 6,530.00 | 34,626 |
| 2025-11-07 | 6,320.00 | 6,470.00 | 6,270.00 | 6,380.00 | 6,380.00 | 77,104 |
| 2025-11-06 | 6,350.00 | 6,570.00 | 6,350.00 | 6,460.00 | 6,460.00 | 46,781 |
| 2025-11-05 | 6,440.00 | 6,540.00 | 6,250.00 | 6,380.00 | 6,380.00 | 53,866 |
| 2025-11-04 | 6,520.00 | 6,550.00 | 6,380.00 | 6,440.00 | 6,440.00 | 37,684 |
| 2025-11-03 | 6,560.00 | 6,600.00 | 6,400.00 | 6,410.00 | 6,410.00 | 66,648 |
| 2025-10-31 | 6,580.00 | 6,690.00 | 6,420.00 | 6,530.00 | 6,530.00 | 222,487 |
| 2025-10-30 | 6,630.00 | 7,110.00 | 6,540.00 | 6,620.00 | 6,620.00 | 288,736 |
| 2025-10-29 | 6,700.00 | 6,820.00 | 6,560.00 | 6,630.00 | 6,630.00 | 55,394 |
| 2025-10-28 | 6,700.00 | 6,890.00 | 6,690.00 | 6,710.00 | 6,710.00 | 47,641 |
| 2025-10-27 | 6,630.00 | 6,790.00 | 6,620.00 | 6,770.00 | 6,770.00 | 20,839 |
| 2025-10-24 | 6,700.00 | 6,750.00 | 6,580.00 | 6,620.00 | 6,620.00 | 47,062 |
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.