Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,660.00 | 6,720.00 | 6,380.00 | 6,450.00 | 6,450.00 | 40,734 |
| 2025-04-22 | 6,620.00 | 6,650.00 | 6,540.00 | 6,580.00 | 6,580.00 | 21,224 |
| 2025-04-21 | 6,550.00 | 6,670.00 | 6,440.00 | 6,620.00 | 6,620.00 | 52,683 |
| 2025-04-18 | 6,570.00 | 6,610.00 | 6,490.00 | 6,600.00 | 6,600.00 | 16,560 |
| 2025-04-17 | 6,560.00 | 6,830.00 | 6,440.00 | 6,560.00 | 6,560.00 | 42,321 |
| 2025-04-16 | 6,500.00 | 6,660.00 | 6,500.00 | 6,550.00 | 6,550.00 | 23,108 |
| 2025-04-15 | 6,390.00 | 6,650.00 | 6,320.00 | 6,520.00 | 6,520.00 | 48,406 |
| 2025-04-14 | 6,240.00 | 6,360.00 | 6,130.00 | 6,300.00 | 6,300.00 | 17,888 |
| 2025-04-11 | 6,130.00 | 6,310.00 | 6,120.00 | 6,290.00 | 6,290.00 | 11,060 |
| 2025-04-10 | 6,140.00 | 6,330.00 | 6,020.00 | 6,200.00 | 6,200.00 | 24,287 |
| 2025-04-09 | 5,960.00 | 6,100.00 | 5,920.00 | 6,010.00 | 6,010.00 | 11,032 |
| 2025-04-08 | 5,980.00 | 6,180.00 | 5,980.00 | 6,060.00 | 6,060.00 | 7,535 |
| 2025-04-07 | 6,160.00 | 6,190.00 | 5,960.00 | 5,970.00 | 5,970.00 | 24,171 |
| 2025-04-04 | 6,080.00 | 6,240.00 | 5,720.00 | 6,230.00 | 6,230.00 | 23,762 |
| 2025-04-03 | 6,000.00 | 6,110.00 | 5,960.00 | 6,090.00 | 6,090.00 | 4,356 |
| 2025-04-02 | 6,040.00 | 6,100.00 | 6,010.00 | 6,040.00 | 6,040.00 | 8,805 |
| 2025-04-01 | 5,870.00 | 6,100.00 | 5,870.00 | 6,100.00 | 6,100.00 | 9,337 |
| 2025-03-31 | 5,960.00 | 5,960.00 | 5,870.00 | 5,910.00 | 5,910.00 | 11,111 |
| 2025-03-28 | 6,090.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 18,546 |
| 2025-03-27 | 6,050.00 | 6,120.00 | 6,040.00 | 6,090.00 | 6,090.00 | 3,010 |
| 2025-03-26 | 6,030.00 | 6,190.00 | 6,030.00 | 6,050.00 | 6,050.00 | 5,287 |
| 2025-03-25 | 6,270.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | 13,615 |
| 2025-03-24 | 6,160.00 | 6,160.00 | 6,080.00 | 6,140.00 | 6,140.00 | 3,333 |
| 2025-03-21 | 6,070.00 | 6,240.00 | 6,070.00 | 6,120.00 | 6,120.00 | 18,878 |
| 2025-03-20 | 6,280.00 | 6,280.00 | 6,160.00 | 6,170.00 | 6,170.00 | 9,329 |
| 2025-03-19 | 6,290.00 | 6,330.00 | 6,220.00 | 6,240.00 | 6,240.00 | 11,084 |
| 2025-03-18 | 6,290.00 | 6,310.00 | 6,250.00 | 6,290.00 | 6,290.00 | 6,192 |
| 2025-03-17 | 6,250.00 | 6,310.00 | 6,250.00 | 6,260.00 | 6,260.00 | 5,052 |
| 2025-03-14 | 6,250.00 | 6,310.00 | 6,250.00 | 6,290.00 | 6,290.00 | 5,607 |
| 2025-03-13 | 6,330.00 | 6,360.00 | 6,210.00 | 6,210.00 | 6,210.00 | 28,790 |
| 2025-03-12 | 6,310.00 | 6,390.00 | 6,310.00 | 6,330.00 | 6,330.00 | 4,989 |
| 2025-03-11 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,320.00 | 30,732 |
| 2025-03-10 | 6,340.00 | 6,420.00 | 6,340.00 | 6,370.00 | 6,370.00 | 8,473 |
| 2025-03-07 | 6,400.00 | 6,400.00 | 6,290.00 | 6,340.00 | 6,340.00 | 8,768 |
| 2025-03-06 | 6,410.00 | 6,420.00 | 6,330.00 | 6,380.00 | 6,380.00 | 3,920 |
| 2025-03-05 | 6,300.00 | 6,450.00 | 6,300.00 | 6,420.00 | 6,420.00 | 3,244 |
| 2025-03-04 | 6,400.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,300.00 | 14,787 |
| 2025-02-28 | 6,450.00 | 6,450.00 | 6,370.00 | 6,410.00 | 6,410.00 | 17,114 |
| 2025-02-27 | 6,450.00 | 6,520.00 | 6,450.00 | 6,460.00 | 6,460.00 | 9,358 |
| 2025-02-26 | 6,450.00 | 6,490.00 | 6,420.00 | 6,450.00 | 6,450.00 | 10,837 |
| 2025-02-25 | 6,440.00 | 6,510.00 | 6,400.00 | 6,450.00 | 6,450.00 | 6,210 |
| 2025-02-24 | 6,510.00 | 6,510.00 | 6,380.00 | 6,440.00 | 6,440.00 | 31,776 |
| 2025-02-21 | 6,510.00 | 6,540.00 | 6,430.00 | 6,470.00 | 6,470.00 | 16,198 |
| 2025-02-20 | 6,460.00 | 6,510.00 | 6,440.00 | 6,510.00 | 6,510.00 | 8,963 |
| 2025-02-19 | 6,470.00 | 6,530.00 | 6,400.00 | 6,510.00 | 6,510.00 | 7,551 |
| 2025-02-18 | 6,430.00 | 6,470.00 | 6,430.00 | 6,460.00 | 6,460.00 | 15,271 |
| 2025-02-17 | 6,450.00 | 6,520.00 | 6,410.00 | 6,470.00 | 6,470.00 | 19,810 |
| 2025-02-14 | 6,420.00 | 6,470.00 | 6,400.00 | 6,450.00 | 6,450.00 | 8,927 |
| 2025-02-13 | 6,420.00 | 6,510.00 | 6,410.00 | 6,420.00 | 6,420.00 | 17,777 |
| 2025-02-12 | 6,490.00 | 6,510.00 | 6,410.00 | 6,430.00 | 6,430.00 | 14,992 |
| 2025-02-11 | 6,460.00 | 6,500.00 | 6,440.00 | 6,490.00 | 6,490.00 | 15,947 |
| 2025-02-10 | 6,580.00 | 6,580.00 | 6,410.00 | 6,460.00 | 6,460.00 | 27,468 |
| 2025-02-07 | 6,630.00 | 6,690.00 | 6,500.00 | 6,580.00 | 6,580.00 | 18,596 |
| 2025-02-06 | 6,710.00 | 6,710.00 | 6,600.00 | 6,660.00 | 6,660.00 | 17,061 |
| 2025-02-05 | 6,570.00 | 6,720.00 | 6,550.00 | 6,670.00 | 6,670.00 | 5,830 |
| 2025-02-04 | 6,690.00 | 6,760.00 | 6,530.00 | 6,530.00 | 6,530.00 | 30,319 |
| 2025-02-03 | 6,770.00 | 6,820.00 | 6,560.00 | 6,670.00 | 6,670.00 | 15,261 |
| 2025-01-31 | 6,870.00 | 6,920.00 | 6,810.00 | 6,820.00 | 6,820.00 | 19,005 |
| 2025-01-24 | 6,870.00 | 6,920.00 | 6,830.00 | 6,890.00 | 6,890.00 | 10,367 |
| 2025-01-23 | 6,910.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,870.00 | 16,983 |
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.