Withuspharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,780.00 | 7,040.00 | 6,780.00 | 6,930.00 | 6,930.00 | 30,583 |
| 2026-10-16 | 6,570.00 | 7,030.00 | 6,560.00 | 6,800.00 | 6,800.00 | 33,925 |
| 2026-10-15 | 6,590.00 | 6,700.00 | 6,480.00 | 6,530.00 | 6,530.00 | 69,842 |
| 2026-10-14 | 6,770.00 | 6,940.00 | 6,710.00 | 6,730.00 | 6,730.00 | 32,598 |
| 2026-10-13 | 6,800.00 | 6,930.00 | 6,650.00 | 6,810.00 | 6,810.00 | 92,250 |
| 2026-10-12 | 7,000.00 | 7,050.00 | 6,820.00 | 6,900.00 | 6,900.00 | 55,020 |
| 2026-10-08 | 7,150.00 | 7,150.00 | 6,990.00 | 7,040.00 | 7,040.00 | 72,735 |
| 2026-10-07 | 7,120.00 | 7,370.00 | 7,090.00 | 7,140.00 | 7,140.00 | 59,521 |
| 2026-10-06 | 7,260.00 | 7,340.00 | 7,100.00 | 7,120.00 | 7,120.00 | 50,745 |
| 2026-10-02 | 7,260.00 | 7,340.00 | 7,200.00 | 7,250.00 | 7,250.00 | 26,006 |
| 2026-10-01 | 7,210.00 | 7,270.00 | 7,060.00 | 7,260.00 | 7,260.00 | 50,871 |
| 2026-09-30 | 7,100.00 | 7,230.00 | 7,050.00 | 7,200.00 | 7,200.00 | 47,693 |
| 2026-09-29 | 7,260.00 | 7,340.00 | 7,000.00 | 7,160.00 | 7,160.00 | 65,290 |
| 2026-09-28 | 7,170.00 | 7,360.00 | 7,130.00 | 7,280.00 | 7,280.00 | 74,154 |
| 2026-09-23 | 7,180.00 | 7,210.00 | 7,020.00 | 7,160.00 | 7,160.00 | 56,009 |
| 2026-09-22 | 7,270.00 | 7,310.00 | 7,040.00 | 7,100.00 | 7,100.00 | 120,945 |
| 2026-09-21 | 7,360.00 | 7,390.00 | 7,220.00 | 7,360.00 | 7,360.00 | 63,856 |
| 2026-09-18 | 7,410.00 | 7,540.00 | 7,330.00 | 7,330.00 | 7,330.00 | 66,310 |
| 2026-09-17 | 7,470.00 | 7,690.00 | 7,310.00 | 7,380.00 | 7,380.00 | 182,581 |
| 2026-09-16 | 7,500.00 | 7,670.00 | 7,460.00 | 7,490.00 | 7,490.00 | 138,065 |
| 2026-09-15 | 7,410.00 | 8,150.00 | 7,410.00 | 7,650.00 | 7,650.00 | 645,649 |
| 2026-09-14 | 7,470.00 | 7,770.00 | 7,290.00 | 7,410.00 | 7,410.00 | 282,108 |
| 2026-09-11 | 7,900.00 | 7,980.00 | 7,400.00 | 7,400.00 | 7,400.00 | 220,513 |
| 2026-09-10 | 8,140.00 | 8,160.00 | 7,670.00 | 7,900.00 | 7,900.00 | 326,975 |
| 2026-09-09 | 7,750.00 | 8,800.00 | 7,550.00 | 8,000.00 | 8,000.00 | 2,111,373 |
| 2026-09-08 | 7,530.00 | 8,200.00 | 7,310.00 | 7,750.00 | 7,750.00 | 1,230,893 |
| 2026-09-07 | 7,380.00 | 7,950.00 | 7,310.00 | 7,560.00 | 7,560.00 | 705,094 |
| 2026-09-04 | 7,030.00 | 7,940.00 | 6,820.00 | 7,350.00 | 7,350.00 | 1,354,455 |
| 2026-09-03 | 7,610.00 | 8,100.00 | 7,030.00 | 7,030.00 | 7,030.00 | 932,157 |
| 2026-09-02 | 8,280.00 | 8,530.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1,171,296 |
| 2026-09-01 | 7,860.00 | 9,240.00 | 7,200.00 | 8,320.00 | 8,320.00 | 9,375,642 |
| 2026-08-31 | 8,650.00 | 9,500.00 | 7,800.00 | 7,860.00 | 7,860.00 | 1,495,792 |
| 2026-08-28 | 7,560.00 | 8,920.00 | 7,410.00 | 8,570.00 | 8,570.00 | 728,814 |
| 2026-08-27 | 8,890.00 | 8,960.00 | 7,410.00 | 7,500.00 | 7,500.00 | 404,817 |
| 2026-08-26 | 8,810.00 | 9,150.00 | 8,700.00 | 9,000.00 | 9,000.00 | 194,651 |
| 2026-08-25 | 8,820.00 | 9,050.00 | 8,630.00 | 8,990.00 | 8,990.00 | 254,443 |
| 2026-08-24 | 8,850.00 | 8,920.00 | 8,030.00 | 8,820.00 | 8,820.00 | 399,949 |
| 2026-08-21 | 8,100.00 | 8,950.00 | 8,000.00 | 8,870.00 | 8,870.00 | 912,489 |
| 2026-08-20 | 7,920.00 | 8,170.00 | 7,700.00 | 8,040.00 | 8,040.00 | 222,644 |
| 2026-08-19 | 7,400.00 | 8,130.00 | 7,270.00 | 7,890.00 | 7,890.00 | 317,342 |
| 2026-08-18 | 7,540.00 | 7,540.00 | 7,370.00 | 7,480.00 | 7,480.00 | 64,976 |
| 2026-08-14 | 7,690.00 | 7,690.00 | 7,400.00 | 7,560.00 | 7,560.00 | 86,469 |
| 2026-08-13 | 7,450.00 | 7,700.00 | 7,400.00 | 7,570.00 | 7,570.00 | 97,485 |
| 2026-08-12 | 7,470.00 | 7,500.00 | 7,300.00 | 7,470.00 | 7,470.00 | 77,919 |
| 2026-08-11 | 7,200.00 | 7,390.00 | 7,150.00 | 7,370.00 | 7,370.00 | 70,303 |
| 2026-08-10 | 6,990.00 | 7,260.00 | 6,990.00 | 7,250.00 | 7,250.00 | 56,624 |
| 2026-08-07 | 7,070.00 | 7,180.00 | 6,950.00 | 6,980.00 | 6,980.00 | 67,116 |
| 2026-08-06 | 7,000.00 | 7,600.00 | 6,900.00 | 6,960.00 | 6,960.00 | 286,629 |
| 2026-08-05 | 7,000.00 | 7,110.00 | 6,870.00 | 7,000.00 | 7,000.00 | 81,192 |
| 2026-08-04 | 6,690.00 | 6,830.00 | 6,630.00 | 6,830.00 | 6,830.00 | 57,666 |
| 2026-08-03 | 6,470.00 | 6,670.00 | 6,410.00 | 6,550.00 | 6,550.00 | 70,343 |
| 2026-07-31 | 6,050.00 | 6,460.00 | 6,050.00 | 6,460.00 | 6,460.00 | 110,115 |
| 2026-07-30 | 5,910.00 | 6,250.00 | 5,910.00 | 6,010.00 | 6,010.00 | 110,384 |
| 2026-07-29 | 6,320.00 | 6,380.00 | 5,970.00 | 6,020.00 | 6,020.00 | 106,103 |
| 2026-07-28 | 6,360.00 | 6,690.00 | 6,180.00 | 6,320.00 | 6,320.00 | 130,524 |
| 2026-07-27 | 6,500.00 | 6,570.00 | 6,370.00 | 6,410.00 | 6,410.00 | 66,421 |
| 2026-07-24 | 6,230.00 | 6,780.00 | 6,230.00 | 6,410.00 | 6,410.00 | 212,603 |
| 2026-07-23 | 6,190.00 | 6,330.00 | 6,130.00 | 6,250.00 | 6,250.00 | 44,388 |
| 2026-07-22 | 6,290.00 | 6,430.00 | 6,200.00 | 6,200.00 | 6,200.00 | 97,328 |
| 2026-07-21 | 6,200.00 | 6,800.00 | 6,110.00 | 6,280.00 | 6,280.00 | 243,895 |
Page 1 of 21 · 1,226 trading daysOlder →
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.