Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,960.00 | 7,040.00 | 6,900.00 | 6,910.00 | 6,910.00 | 10,054 |
| 2025-01-21 | 6,980.00 | 7,030.00 | 6,890.00 | 6,940.00 | 6,940.00 | 22,222 |
| 2025-01-20 | 7,000.00 | 7,030.00 | 6,950.00 | 7,010.00 | 7,010.00 | 17,266 |
| 2025-01-17 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | 23,703 |
| 2025-01-16 | 7,000.00 | 7,110.00 | 7,000.00 | 7,110.00 | 7,110.00 | 10,010 |
| 2025-01-15 | 6,990.00 | 7,070.00 | 6,990.00 | 7,000.00 | 7,000.00 | 7,426 |
| 2025-01-14 | 6,980.00 | 7,120.00 | 6,980.00 | 7,050.00 | 7,050.00 | 12,212 |
| 2025-01-13 | 7,110.00 | 7,140.00 | 6,940.00 | 6,980.00 | 6,980.00 | 16,307 |
| 2025-01-10 | 7,200.00 | 7,210.00 | 7,100.00 | 7,110.00 | 7,110.00 | 10,137 |
| 2025-01-09 | 7,090.00 | 7,210.00 | 7,040.00 | 7,160.00 | 7,160.00 | 14,835 |
| 2025-01-08 | 7,280.00 | 7,280.00 | 7,050.00 | 7,160.00 | 7,160.00 | 14,672 |
| 2025-01-07 | 7,190.00 | 7,220.00 | 7,050.00 | 7,090.00 | 7,090.00 | 30,130 |
| 2025-01-06 | 7,090.00 | 7,200.00 | 7,000.00 | 7,190.00 | 7,190.00 | 39,600 |
| 2025-01-03 | 7,030.00 | 7,150.00 | 6,820.00 | 7,010.00 | 7,010.00 | 49,315 |
| 2025-01-02 | 7,040.00 | 7,050.00 | 6,910.00 | 7,030.00 | 7,030.00 | 12,142 |
| 2024-12-30 | 6,850.00 | 7,050.00 | 6,850.00 | 7,040.00 | 7,040.00 | 34,500 |
| 2024-12-27 | 6,730.00 | 6,860.00 | 6,730.00 | 6,820.00 | 6,820.00 | 17,521 |
| 2024-12-26 | 6,800.00 | 6,930.00 | 6,790.00 | 6,800.00 | 6,700.00 | 18,610 |
| 2024-12-24 | 6,630.00 | 6,880.00 | 6,630.00 | 6,800.00 | 6,700.00 | 21,619 |
| 2024-12-23 | 6,600.00 | 6,670.00 | 6,560.00 | 6,630.00 | 6,532.50 | 18,542 |
| 2024-12-20 | 6,520.00 | 6,720.00 | 6,470.00 | 6,600.00 | 6,502.94 | 21,961 |
| 2024-12-19 | 6,780.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,473.38 | 22,698 |
| 2024-12-18 | 6,880.00 | 6,920.00 | 6,650.00 | 6,720.00 | 6,621.18 | 33,036 |
| 2024-12-17 | 6,810.00 | 7,050.00 | 6,700.00 | 6,880.00 | 6,778.82 | 71,587 |
| 2024-12-16 | 6,840.00 | 7,110.00 | 6,820.00 | 6,820.00 | 6,719.71 | 64,674 |
| 2024-12-13 | 6,420.00 | 6,820.00 | 6,300.00 | 6,790.00 | 6,690.15 | 40,973 |
| 2024-12-12 | 6,550.00 | 6,700.00 | 6,010.00 | 6,340.00 | 6,246.76 | 63,003 |
| 2024-12-11 | 6,240.00 | 6,660.00 | 5,860.00 | 6,600.00 | 6,502.94 | 50,478 |
| 2024-12-10 | 5,750.00 | 6,240.00 | 5,710.00 | 6,240.00 | 6,148.24 | 45,746 |
| 2024-12-09 | 5,860.00 | 6,150.00 | 5,610.00 | 5,610.00 | 5,527.50 | 68,738 |
| 2024-12-06 | 6,100.00 | 6,160.00 | 5,900.00 | 6,080.00 | 5,990.59 | 70,217 |
| 2024-12-05 | 6,320.00 | 6,320.00 | 6,070.00 | 6,080.00 | 5,990.59 | 29,818 |
| 2024-12-04 | 6,430.00 | 6,430.00 | 6,190.00 | 6,320.00 | 6,227.06 | 38,412 |
| 2024-12-03 | 6,370.00 | 6,520.00 | 6,360.00 | 6,460.00 | 6,365.00 | 19,570 |
| 2024-12-02 | 6,660.00 | 6,690.00 | 6,370.00 | 6,450.00 | 6,355.15 | 38,506 |
| 2024-11-29 | 6,740.00 | 6,770.00 | 6,620.00 | 6,660.00 | 6,562.06 | 7,869 |
| 2024-11-28 | 6,770.00 | 6,770.00 | 6,510.00 | 6,740.00 | 6,640.88 | 7,740 |
| 2024-11-27 | 6,700.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,640.88 | 9,701 |
| 2024-11-26 | 6,620.00 | 6,740.00 | 6,590.00 | 6,700.00 | 6,601.47 | 25,848 |
| 2024-11-25 | 6,750.00 | 6,790.00 | 6,400.00 | 6,700.00 | 6,601.47 | 23,574 |
| 2024-11-22 | 6,840.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,650.74 | 18,166 |
| 2024-11-21 | 6,790.00 | 6,830.00 | 6,650.00 | 6,830.00 | 6,729.56 | 12,617 |
| 2024-11-20 | 6,580.00 | 7,030.00 | 6,530.00 | 6,810.00 | 6,709.85 | 116,198 |
| 2024-11-19 | 6,400.00 | 6,620.00 | 6,320.00 | 6,590.00 | 6,493.09 | 19,732 |
| 2024-11-18 | 6,220.00 | 6,660.00 | 6,170.00 | 6,240.00 | 6,148.24 | 36,024 |
| 2024-11-15 | 6,150.00 | 6,370.00 | 6,090.00 | 6,310.00 | 6,217.21 | 30,032 |
| 2024-11-14 | 6,150.00 | 6,370.00 | 6,150.00 | 6,220.00 | 6,128.53 | 31,586 |
| 2024-11-13 | 6,360.00 | 6,520.00 | 6,200.00 | 6,200.00 | 6,108.82 | 42,417 |
| 2024-11-12 | 6,840.00 | 6,870.00 | 6,500.00 | 6,520.00 | 6,424.12 | 77,308 |
| 2024-11-11 | 6,980.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,808.38 | 32,420 |
| 2024-11-08 | 6,980.00 | 7,040.00 | 6,970.00 | 6,980.00 | 6,877.35 | 15,204 |
| 2024-11-07 | 7,010.00 | 7,030.00 | 6,960.00 | 6,970.00 | 6,867.50 | 17,636 |
| 2024-11-06 | 7,030.00 | 7,140.00 | 6,980.00 | 7,020.00 | 6,916.76 | 33,565 |
| 2024-11-05 | 7,020.00 | 7,090.00 | 7,010.00 | 7,030.00 | 6,926.62 | 20,115 |
| 2024-11-04 | 7,000.00 | 7,070.00 | 7,000.00 | 7,050.00 | 6,946.32 | 28,937 |
| 2024-11-01 | 7,010.00 | 7,070.00 | 6,980.00 | 7,030.00 | 6,926.62 | 28,039 |
| 2024-10-31 | 7,010.00 | 7,050.00 | 6,970.00 | 7,040.00 | 6,936.47 | 14,697 |
| 2024-10-30 | 7,080.00 | 7,120.00 | 7,000.00 | 7,010.00 | 6,906.91 | 19,966 |
| 2024-10-29 | 7,150.00 | 7,150.00 | 7,000.00 | 7,080.00 | 6,975.88 | 28,183 |
| 2024-10-28 | 7,010.00 | 7,170.00 | 7,010.00 | 7,110.00 | 7,005.44 | 20,111 |
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.