Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,700.00 | 6,750.00 | 6,580.00 | 6,620.00 | 6,620.00 | 47,062 |
| 2025-10-23 | 6,720.00 | 6,980.00 | 6,670.00 | 6,680.00 | 6,680.00 | 37,901 |
| 2025-10-22 | 6,750.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | 37,993 |
| 2025-10-21 | 6,790.00 | 6,840.00 | 6,730.00 | 6,790.00 | 6,790.00 | 52,043 |
| 2025-10-20 | 6,830.00 | 6,890.00 | 6,750.00 | 6,790.00 | 6,790.00 | 26,347 |
| 2025-10-17 | 6,870.00 | 6,990.00 | 6,780.00 | 6,830.00 | 6,830.00 | 52,502 |
| 2025-10-16 | 6,930.00 | 7,020.00 | 6,850.00 | 6,920.00 | 6,920.00 | 42,158 |
| 2025-10-15 | 6,990.00 | 7,050.00 | 6,900.00 | 6,970.00 | 6,970.00 | 27,629 |
| 2025-10-14 | 7,000.00 | 7,060.00 | 6,860.00 | 6,990.00 | 6,990.00 | 42,112 |
| 2025-10-13 | 6,880.00 | 7,100.00 | 6,660.00 | 6,900.00 | 6,900.00 | 71,635 |
| 2025-10-10 | 6,960.00 | 7,000.00 | 6,890.00 | 6,910.00 | 6,910.00 | 32,244 |
| 2025-10-02 | 7,070.00 | 7,070.00 | 6,950.00 | 6,960.00 | 6,960.00 | 28,502 |
| 2025-10-01 | 6,980.00 | 7,080.00 | 6,960.00 | 6,990.00 | 6,990.00 | 35,608 |
| 2025-09-30 | 7,020.00 | 7,120.00 | 7,000.00 | 7,020.00 | 7,020.00 | 16,942 |
| 2025-09-29 | 6,970.00 | 7,160.00 | 6,970.00 | 7,100.00 | 7,100.00 | 37,831 |
| 2025-09-26 | 7,030.00 | 7,080.00 | 6,900.00 | 6,960.00 | 6,960.00 | 75,703 |
| 2025-09-25 | 7,100.00 | 7,100.00 | 6,980.00 | 7,030.00 | 7,030.00 | 47,278 |
| 2025-09-24 | 7,180.00 | 7,220.00 | 7,040.00 | 7,070.00 | 7,070.00 | 43,397 |
| 2025-09-23 | 7,260.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,240.00 | 32,938 |
| 2025-09-22 | 7,300.00 | 7,360.00 | 7,110.00 | 7,360.00 | 7,360.00 | 99,796 |
| 2025-09-19 | 7,260.00 | 7,260.00 | 7,140.00 | 7,190.00 | 7,190.00 | 25,261 |
| 2025-09-18 | 7,130.00 | 7,280.00 | 7,130.00 | 7,260.00 | 7,260.00 | 18,594 |
| 2025-09-17 | 7,100.00 | 7,310.00 | 7,090.00 | 7,170.00 | 7,170.00 | 43,260 |
| 2025-09-16 | 7,110.00 | 7,340.00 | 7,060.00 | 7,170.00 | 7,170.00 | 51,894 |
| 2025-09-15 | 7,200.00 | 7,210.00 | 7,080.00 | 7,140.00 | 7,140.00 | 24,586 |
| 2025-09-12 | 7,280.00 | 7,400.00 | 7,090.00 | 7,200.00 | 7,200.00 | 70,832 |
| 2025-09-11 | 7,070.00 | 7,160.00 | 7,050.00 | 7,060.00 | 7,060.00 | 17,329 |
| 2025-09-10 | 6,950.00 | 7,280.00 | 6,950.00 | 7,140.00 | 7,140.00 | 87,079 |
| 2025-09-09 | 6,980.00 | 7,080.00 | 6,920.00 | 6,980.00 | 6,980.00 | 73,275 |
| 2025-09-08 | 7,080.00 | 7,200.00 | 6,900.00 | 7,030.00 | 7,030.00 | 107,390 |
| 2025-09-05 | 7,200.00 | 7,270.00 | 6,960.00 | 7,050.00 | 7,050.00 | 84,169 |
| 2025-09-04 | 7,150.00 | 7,360.00 | 7,150.00 | 7,200.00 | 7,200.00 | 25,584 |
| 2025-09-03 | 7,330.00 | 7,420.00 | 7,010.00 | 7,200.00 | 7,200.00 | 92,081 |
| 2025-09-02 | 7,130.00 | 7,350.00 | 7,110.00 | 7,350.00 | 7,350.00 | 24,732 |
| 2025-09-01 | 7,250.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | 16,553 |
| 2025-08-29 | 7,410.00 | 7,500.00 | 7,290.00 | 7,300.00 | 7,300.00 | 43,728 |
| 2025-08-28 | 7,330.00 | 7,510.00 | 7,330.00 | 7,450.00 | 7,450.00 | 67,023 |
| 2025-08-27 | 7,290.00 | 7,540.00 | 7,230.00 | 7,420.00 | 7,420.00 | 32,171 |
| 2025-08-26 | 7,150.00 | 7,360.00 | 7,150.00 | 7,310.00 | 7,310.00 | 17,202 |
| 2025-08-25 | 7,270.00 | 7,440.00 | 7,120.00 | 7,280.00 | 7,280.00 | 56,218 |
| 2025-08-22 | 7,130.00 | 7,320.00 | 7,130.00 | 7,270.00 | 7,270.00 | 25,796 |
| 2025-08-21 | 7,310.00 | 7,390.00 | 7,120.00 | 7,130.00 | 7,130.00 | 29,689 |
| 2025-08-20 | 7,350.00 | 7,500.00 | 7,280.00 | 7,330.00 | 7,330.00 | 31,134 |
| 2025-08-19 | 7,400.00 | 7,700.00 | 7,340.00 | 7,420.00 | 7,420.00 | 52,018 |
| 2025-08-18 | 7,380.00 | 7,540.00 | 7,310.00 | 7,420.00 | 7,420.00 | 27,150 |
| 2025-08-14 | 7,410.00 | 7,550.00 | 7,370.00 | 7,420.00 | 7,420.00 | 10,767 |
| 2025-08-13 | 7,490.00 | 7,510.00 | 7,400.00 | 7,430.00 | 7,430.00 | 21,590 |
| 2025-08-12 | 7,410.00 | 7,550.00 | 7,360.00 | 7,360.00 | 7,360.00 | 18,907 |
| 2025-08-11 | 7,370.00 | 7,670.00 | 7,350.00 | 7,480.00 | 7,480.00 | 61,594 |
| 2025-08-08 | 7,380.00 | 7,470.00 | 7,370.00 | 7,390.00 | 7,390.00 | 15,138 |
| 2025-08-07 | 7,400.00 | 7,490.00 | 7,380.00 | 7,450.00 | 7,450.00 | 16,663 |
| 2025-08-06 | 7,330.00 | 7,650.00 | 7,120.00 | 7,400.00 | 7,400.00 | 56,077 |
| 2025-08-05 | 7,250.00 | 7,480.00 | 7,250.00 | 7,370.00 | 7,370.00 | 21,230 |
| 2025-08-04 | 7,050.00 | 7,480.00 | 7,050.00 | 7,300.00 | 7,300.00 | 16,364 |
| 2025-08-01 | 7,480.00 | 7,570.00 | 7,160.00 | 7,160.00 | 7,160.00 | 69,711 |
| 2025-07-31 | 7,370.00 | 7,780.00 | 7,340.00 | 7,600.00 | 7,600.00 | 53,372 |
| 2025-07-30 | 7,330.00 | 7,440.00 | 7,330.00 | 7,430.00 | 7,430.00 | 23,734 |
| 2025-07-29 | 7,260.00 | 7,470.00 | 7,210.00 | 7,400.00 | 7,400.00 | 18,365 |
| 2025-07-28 | 7,550.00 | 7,580.00 | 7,330.00 | 7,350.00 | 7,350.00 | 48,375 |
| 2025-07-25 | 7,550.00 | 7,690.00 | 7,520.00 | 7,580.00 | 7,580.00 | 40,145 |
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.