Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,680.00 | 7,720.00 | 7,560.00 | 7,610.00 | 7,610.00 | 74,860 |
| 2025-07-22 | 7,680.00 | 7,800.00 | 7,570.00 | 7,680.00 | 7,680.00 | 33,674 |
| 2025-07-21 | 7,860.00 | 7,880.00 | 7,680.00 | 7,680.00 | 7,680.00 | 52,443 |
| 2025-07-18 | 7,980.00 | 7,980.00 | 7,790.00 | 7,880.00 | 7,880.00 | 71,706 |
| 2025-07-17 | 7,620.00 | 8,000.00 | 7,550.00 | 7,970.00 | 7,970.00 | 134,524 |
| 2025-07-16 | 7,810.00 | 7,810.00 | 7,610.00 | 7,670.00 | 7,670.00 | 50,070 |
| 2025-07-15 | 7,700.00 | 7,830.00 | 7,620.00 | 7,820.00 | 7,820.00 | 38,216 |
| 2025-07-14 | 7,720.00 | 7,920.00 | 7,690.00 | 7,750.00 | 7,750.00 | 59,633 |
| 2025-07-11 | 7,780.00 | 7,840.00 | 7,690.00 | 7,770.00 | 7,770.00 | 47,184 |
| 2025-07-10 | 7,840.00 | 7,840.00 | 7,680.00 | 7,780.00 | 7,780.00 | 25,302 |
| 2025-07-09 | 7,800.00 | 7,840.00 | 7,580.00 | 7,730.00 | 7,730.00 | 84,642 |
| 2025-07-08 | 7,610.00 | 7,850.00 | 7,410.00 | 7,730.00 | 7,730.00 | 49,322 |
| 2025-07-07 | 7,570.00 | 7,750.00 | 7,570.00 | 7,680.00 | 7,680.00 | 40,597 |
| 2025-07-04 | 7,750.00 | 7,820.00 | 7,650.00 | 7,670.00 | 7,670.00 | 40,552 |
| 2025-07-03 | 7,630.00 | 8,070.00 | 7,620.00 | 7,750.00 | 7,750.00 | 125,400 |
| 2025-07-02 | 7,680.00 | 7,740.00 | 7,460.00 | 7,720.00 | 7,720.00 | 58,648 |
| 2025-07-01 | 7,460.00 | 7,730.00 | 7,460.00 | 7,670.00 | 7,670.00 | 68,218 |
| 2025-06-30 | 7,370.00 | 7,650.00 | 7,370.00 | 7,530.00 | 7,530.00 | 46,077 |
| 2025-06-27 | 7,610.00 | 7,790.00 | 7,380.00 | 7,420.00 | 7,420.00 | 67,897 |
| 2025-06-26 | 7,560.00 | 7,700.00 | 7,490.00 | 7,610.00 | 7,610.00 | 65,734 |
| 2025-06-25 | 7,790.00 | 7,800.00 | 7,570.00 | 7,600.00 | 7,600.00 | 125,099 |
| 2025-06-24 | 7,720.00 | 7,760.00 | 7,660.00 | 7,730.00 | 7,730.00 | 80,814 |
| 2025-06-23 | 7,600.00 | 7,730.00 | 7,450.00 | 7,690.00 | 7,690.00 | 100,463 |
| 2025-06-20 | 7,880.00 | 7,920.00 | 7,720.00 | 7,730.00 | 7,730.00 | 132,585 |
| 2025-06-19 | 7,830.00 | 7,980.00 | 7,790.00 | 7,850.00 | 7,850.00 | 120,420 |
| 2025-06-18 | 7,900.00 | 8,060.00 | 7,835.00 | 7,930.00 | 7,930.00 | 112,384 |
| 2025-06-17 | 8,010.00 | 8,130.00 | 7,870.00 | 7,960.00 | 7,960.00 | 139,836 |
| 2025-06-16 | 7,920.00 | 8,070.00 | 7,640.00 | 8,010.00 | 8,010.00 | 166,481 |
| 2025-06-13 | 8,300.00 | 8,300.00 | 7,920.00 | 7,920.00 | 7,920.00 | 378,109 |
| 2025-06-12 | 8,600.00 | 8,720.00 | 8,340.00 | 8,350.00 | 8,350.00 | 621,273 |
| 2025-06-11 | 8,390.00 | 8,790.00 | 8,290.00 | 8,500.00 | 8,500.00 | 1,634,529 |
| 2025-06-10 | 8,260.00 | 8,320.00 | 7,990.00 | 8,190.00 | 8,190.00 | 401,194 |
| 2025-06-09 | 8,300.00 | 8,480.00 | 8,150.00 | 8,350.00 | 8,350.00 | 678,367 |
| 2025-06-05 | 7,890.00 | 8,870.00 | 7,890.00 | 8,290.00 | 8,290.00 | 2,583,266 |
| 2025-06-04 | 7,900.00 | 8,170.00 | 7,620.00 | 7,870.00 | 7,870.00 | 608,623 |
| 2025-06-02 | 7,870.00 | 8,300.00 | 7,750.00 | 7,880.00 | 7,880.00 | 591,097 |
| 2025-05-30 | 8,000.00 | 8,730.00 | 7,810.00 | 7,920.00 | 7,920.00 | 2,322,219 |
| 2025-05-29 | 8,340.00 | 8,650.00 | 7,840.00 | 8,080.00 | 8,080.00 | 3,558,206 |
| 2025-05-28 | 9,200.00 | 10,110.00 | 7,800.00 | 8,050.00 | 8,050.00 | 8,710,993 |
| 2025-05-27 | 8,600.00 | 8,970.00 | 8,370.00 | 8,760.00 | 8,760.00 | 1,692,683 |
| 2025-05-26 | 9,270.00 | 9,450.00 | 8,660.00 | 8,790.00 | 8,790.00 | 2,054,549 |
| 2025-05-23 | 9,000.00 | 10,450.00 | 8,610.00 | 9,510.00 | 9,510.00 | 17,763,859 |
| 2025-05-22 | 6,370.00 | 8,300.00 | 6,360.00 | 8,300.00 | 8,300.00 | 4,579,109 |
| 2025-05-21 | 6,400.00 | 6,500.00 | 6,380.00 | 6,390.00 | 6,390.00 | 6,159 |
| 2025-05-20 | 6,320.00 | 6,440.00 | 6,320.00 | 6,380.00 | 6,380.00 | 9,911 |
| 2025-05-19 | 6,410.00 | 6,410.00 | 6,260.00 | 6,320.00 | 6,320.00 | 19,217 |
| 2025-05-16 | 6,450.00 | 6,460.00 | 6,380.00 | 6,410.00 | 6,410.00 | 13,290 |
| 2025-05-15 | 6,480.00 | 6,520.00 | 6,320.00 | 6,480.00 | 6,480.00 | 16,582 |
| 2025-05-14 | 6,360.00 | 6,530.00 | 6,360.00 | 6,480.00 | 6,480.00 | 11,139 |
| 2025-05-13 | 6,370.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,400.00 | 21,008 |
| 2025-05-12 | 6,320.00 | 6,410.00 | 6,320.00 | 6,400.00 | 6,400.00 | 17,283 |
| 2025-05-09 | 6,500.00 | 6,500.00 | 6,300.00 | 6,360.00 | 6,360.00 | 18,269 |
| 2025-05-08 | 6,220.00 | 6,430.00 | 6,220.00 | 6,420.00 | 6,420.00 | 24,444 |
| 2025-05-07 | 6,420.00 | 6,460.00 | 6,330.00 | 6,330.00 | 6,330.00 | 18,017 |
| 2025-05-02 | 6,400.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,420.00 | 8,888 |
| 2025-04-30 | 6,510.00 | 6,620.00 | 6,410.00 | 6,420.00 | 6,420.00 | 15,852 |
| 2025-04-29 | 6,460.00 | 6,590.00 | 6,350.00 | 6,510.00 | 6,510.00 | 35,623 |
| 2025-04-28 | 6,500.00 | 6,630.00 | 6,400.00 | 6,420.00 | 6,420.00 | 23,985 |
| 2025-04-25 | 6,680.00 | 6,700.00 | 6,520.00 | 6,560.00 | 6,560.00 | 21,194 |
| 2025-04-24 | 6,440.00 | 7,070.00 | 6,440.00 | 6,680.00 | 6,680.00 | 148,385 |
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.