Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,080.00 | 7,220.00 | 7,010.00 | 7,020.00 | 6,916.76 | 36,712 |
| 2024-10-24 | 7,130.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,995.59 | 21,955 |
| 2024-10-23 | 7,190.00 | 7,250.00 | 7,100.00 | 7,180.00 | 7,074.41 | 32,370 |
| 2024-10-22 | 7,400.00 | 7,400.00 | 7,120.00 | 7,150.00 | 7,044.85 | 57,402 |
| 2024-10-21 | 7,290.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,291.18 | 34,861 |
| 2024-10-18 | 7,220.00 | 7,710.00 | 7,220.00 | 7,310.00 | 7,202.50 | 162,036 |
| 2024-10-17 | 7,310.00 | 7,370.00 | 7,210.00 | 7,210.00 | 7,103.97 | 52,401 |
| 2024-10-16 | 7,090.00 | 7,950.00 | 7,070.00 | 7,310.00 | 7,202.50 | 616,602 |
| 2024-10-15 | 7,160.00 | 7,160.00 | 7,070.00 | 7,090.00 | 6,985.74 | 10,684 |
| 2024-10-14 | 7,190.00 | 7,230.00 | 7,080.00 | 7,120.00 | 7,015.29 | 15,966 |
| 2024-10-11 | 7,170.00 | 7,220.00 | 7,130.00 | 7,150.00 | 7,044.85 | 20,235 |
| 2024-10-10 | 7,140.00 | 7,200.00 | 7,050.00 | 7,140.00 | 7,035.00 | 15,387 |
| 2024-10-08 | 7,170.00 | 7,250.00 | 7,060.00 | 7,140.00 | 7,035.00 | 26,863 |
| 2024-10-07 | 7,300.00 | 7,320.00 | 7,150.00 | 7,170.00 | 7,064.56 | 17,020 |
| 2024-10-04 | 6,960.00 | 7,250.00 | 6,960.00 | 7,210.00 | 7,103.97 | 36,544 |
| 2024-10-02 | 6,920.00 | 7,090.00 | 6,900.00 | 6,920.00 | 6,818.24 | 38,253 |
| 2024-09-30 | 7,200.00 | 7,200.00 | 6,920.00 | 6,920.00 | 6,818.24 | 46,249 |
| 2024-09-27 | 7,310.00 | 7,310.00 | 7,150.00 | 7,200.00 | 7,094.12 | 19,542 |
| 2024-09-26 | 7,090.00 | 7,280.00 | 7,090.00 | 7,270.00 | 7,163.09 | 31,066 |
| 2024-09-25 | 7,200.00 | 7,210.00 | 7,060.00 | 7,090.00 | 6,985.74 | 23,551 |
| 2024-09-24 | 7,360.00 | 7,380.00 | 7,080.00 | 7,150.00 | 7,044.85 | 67,740 |
| 2024-09-23 | 7,380.00 | 7,490.00 | 7,350.00 | 7,420.00 | 7,310.88 | 20,219 |
| 2024-09-20 | 7,330.00 | 7,440.00 | 7,330.00 | 7,430.00 | 7,320.74 | 25,942 |
| 2024-09-19 | 7,200.00 | 7,430.00 | 7,200.00 | 7,320.00 | 7,212.35 | 26,271 |
| 2024-09-13 | 7,090.00 | 7,230.00 | 7,050.00 | 7,200.00 | 7,094.12 | 27,228 |
| 2024-09-12 | 6,980.00 | 7,120.00 | 6,980.00 | 7,080.00 | 6,975.88 | 12,106 |
| 2024-09-11 | 7,020.00 | 7,100.00 | 6,920.00 | 6,960.00 | 6,857.65 | 32,546 |
| 2024-09-10 | 6,990.00 | 7,160.00 | 6,990.00 | 7,020.00 | 6,916.76 | 35,269 |
| 2024-09-09 | 6,960.00 | 7,110.00 | 6,740.00 | 7,000.00 | 6,897.06 | 23,141 |
| 2024-09-06 | 7,120.00 | 7,190.00 | 6,920.00 | 6,970.00 | 6,867.50 | 47,702 |
| 2024-09-05 | 7,210.00 | 7,290.00 | 6,990.00 | 7,120.00 | 7,015.29 | 67,737 |
| 2024-09-04 | 7,380.00 | 7,520.00 | 7,130.00 | 7,210.00 | 7,103.97 | 85,261 |
| 2024-09-03 | 7,550.00 | 7,760.00 | 7,490.00 | 7,630.00 | 7,517.79 | 23,821 |
| 2024-09-02 | 7,680.00 | 7,720.00 | 7,390.00 | 7,540.00 | 7,429.12 | 56,390 |
| 2024-08-30 | 7,710.00 | 7,710.00 | 7,570.00 | 7,680.00 | 7,567.06 | 25,091 |
| 2024-08-29 | 7,700.00 | 7,760.00 | 7,530.00 | 7,550.00 | 7,438.97 | 51,769 |
| 2024-08-28 | 7,710.00 | 7,920.00 | 7,700.00 | 7,770.00 | 7,655.74 | 23,574 |
| 2024-08-27 | 7,650.00 | 7,790.00 | 7,650.00 | 7,710.00 | 7,596.62 | 26,105 |
| 2024-08-26 | 7,920.00 | 8,010.00 | 7,740.00 | 7,760.00 | 7,645.88 | 44,402 |
| 2024-08-23 | 8,060.00 | 8,060.00 | 7,770.00 | 7,900.00 | 7,783.82 | 78,025 |
| 2024-08-22 | 8,400.00 | 8,490.00 | 8,060.00 | 8,060.00 | 7,941.47 | 96,352 |
| 2024-08-21 | 8,480.00 | 8,550.00 | 8,330.00 | 8,390.00 | 8,266.62 | 54,838 |
| 2024-08-20 | 8,760.00 | 8,780.00 | 8,430.00 | 8,470.00 | 8,345.44 | 128,277 |
| 2024-08-19 | 8,540.00 | 8,710.00 | 8,390.00 | 8,700.00 | 8,572.06 | 159,441 |
| 2024-08-16 | 8,320.00 | 8,460.00 | 8,240.00 | 8,420.00 | 8,296.18 | 112,949 |
| 2024-08-14 | 8,360.00 | 8,540.00 | 8,300.00 | 8,330.00 | 8,207.50 | 52,382 |
| 2024-08-13 | 8,410.00 | 8,480.00 | 8,170.00 | 8,350.00 | 8,227.21 | 88,753 |
| 2024-08-12 | 8,490.00 | 8,520.00 | 8,310.00 | 8,450.00 | 8,325.74 | 73,568 |
| 2024-08-09 | 8,290.00 | 8,530.00 | 8,220.00 | 8,460.00 | 8,335.59 | 249,878 |
| 2024-08-08 | 7,840.00 | 9,280.00 | 7,770.00 | 8,200.00 | 8,079.41 | 1,095,451 |
| 2024-08-07 | 7,310.00 | 7,980.00 | 7,310.00 | 7,890.00 | 7,773.97 | 108,370 |
| 2024-08-06 | 6,880.00 | 7,480.00 | 6,880.00 | 7,310.00 | 7,202.50 | 95,301 |
| 2024-08-05 | 7,950.00 | 7,970.00 | 6,500.00 | 6,980.00 | 6,877.35 | 171,714 |
| 2024-08-02 | 8,320.00 | 8,320.00 | 7,950.00 | 7,970.00 | 7,852.79 | 57,083 |
| 2024-08-01 | 8,120.00 | 8,370.00 | 8,120.00 | 8,310.00 | 8,187.79 | 33,063 |
| 2024-07-31 | 8,380.00 | 8,460.00 | 8,070.00 | 8,120.00 | 8,000.59 | 58,237 |
| 2024-07-30 | 8,540.00 | 8,540.00 | 8,340.00 | 8,390.00 | 8,266.62 | 43,816 |
| 2024-07-29 | 8,400.00 | 8,570.00 | 8,380.00 | 8,510.00 | 8,384.85 | 44,635 |
| 2024-07-26 | 8,400.00 | 8,600.00 | 8,370.00 | 8,370.00 | 8,246.91 | 42,296 |
| 2024-07-25 | 8,550.00 | 8,560.00 | 8,290.00 | 8,400.00 | 8,276.47 | 47,539 |
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.