WITHUS PHARMACEUTICAL Co.,LTD. (KOSDAQ:330350)
South Korea · Delayed Price · Currency is KRW 6,570.00
+150.00 (2.34%)
At close: Nov 20, 2025
KOSDAQ:330350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,670.00 | 6,670.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.43% | 25,627 |
| Nov 18, 2025 | 6,900.00 | 6,900.00 | 6,560.00 | 6,580.00 | 6,580.00 | -2.95% | 26,079 |
| Nov 17, 2025 | 6,880.00 | 6,910.00 | 6,710.00 | 6,780.00 | 6,780.00 | -1.74% | 31,436 |
| Nov 14, 2025 | 6,800.00 | 7,040.00 | 6,760.00 | 6,900.00 | 6,900.00 | - | 59,154 |
| Nov 13, 2025 | 6,570.00 | 6,960.00 | 6,570.00 | 6,900.00 | 6,900.00 | 4.23% | 116,423 |
| Nov 12, 2025 | 6,480.00 | 6,630.00 | 6,470.00 | 6,620.00 | 6,620.00 | 3.76% | 86,023 |
| Nov 11, 2025 | 6,450.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,380.00 | -2.30% | 31,815 |
| Nov 10, 2025 | 6,350.00 | 6,540.00 | 6,340.00 | 6,530.00 | 6,530.00 | 2.35% | 34,626 |
| Nov 7, 2025 | 6,320.00 | 6,470.00 | 6,270.00 | 6,380.00 | 6,380.00 | -1.24% | 77,104 |
| Nov 6, 2025 | 6,350.00 | 6,570.00 | 6,350.00 | 6,460.00 | 6,460.00 | 1.25% | 46,781 |
| Nov 5, 2025 | 6,440.00 | 6,540.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.93% | 53,866 |
| Nov 4, 2025 | 6,520.00 | 6,550.00 | 6,380.00 | 6,440.00 | 6,440.00 | 0.47% | 37,684 |
| Nov 3, 2025 | 6,560.00 | 6,600.00 | 6,400.00 | 6,410.00 | 6,410.00 | -1.84% | 66,648 |
| Oct 31, 2025 | 6,580.00 | 6,690.00 | 6,420.00 | 6,530.00 | 6,530.00 | -1.36% | 222,487 |
| Oct 30, 2025 | 6,630.00 | 7,110.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.15% | 288,736 |
| Oct 29, 2025 | 6,700.00 | 6,820.00 | 6,560.00 | 6,630.00 | 6,630.00 | -1.19% | 55,394 |
| Oct 28, 2025 | 6,700.00 | 6,890.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.89% | 47,641 |
| Oct 27, 2025 | 6,630.00 | 6,790.00 | 6,620.00 | 6,770.00 | 6,770.00 | 2.27% | 20,839 |
| Oct 24, 2025 | 6,700.00 | 6,750.00 | 6,580.00 | 6,620.00 | 6,620.00 | -0.90% | 47,062 |
| Oct 23, 2025 | 6,720.00 | 6,980.00 | 6,670.00 | 6,680.00 | 6,680.00 | -1.33% | 37,901 |
| Oct 22, 2025 | 6,750.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | -0.29% | 37,993 |
| Oct 21, 2025 | 6,790.00 | 6,840.00 | 6,730.00 | 6,790.00 | 6,790.00 | - | 52,043 |
| Oct 20, 2025 | 6,830.00 | 6,890.00 | 6,750.00 | 6,790.00 | 6,790.00 | -0.59% | 26,347 |
| Oct 17, 2025 | 6,870.00 | 6,990.00 | 6,780.00 | 6,830.00 | 6,830.00 | -1.30% | 52,502 |
| Oct 16, 2025 | 6,930.00 | 7,020.00 | 6,850.00 | 6,920.00 | 6,920.00 | -0.72% | 42,158 |
| Oct 15, 2025 | 6,990.00 | 7,050.00 | 6,900.00 | 6,970.00 | 6,970.00 | -0.29% | 27,629 |
| Oct 14, 2025 | 7,000.00 | 7,060.00 | 6,860.00 | 6,990.00 | 6,990.00 | 1.30% | 42,112 |
| Oct 13, 2025 | 6,880.00 | 7,100.00 | 6,660.00 | 6,900.00 | 6,900.00 | -0.14% | 71,635 |
| Oct 10, 2025 | 6,960.00 | 7,000.00 | 6,890.00 | 6,910.00 | 6,910.00 | -0.72% | 32,244 |
| Oct 2, 2025 | 7,070.00 | 7,070.00 | 6,950.00 | 6,960.00 | 6,960.00 | -0.43% | 28,502 |
| Oct 1, 2025 | 6,980.00 | 7,080.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.43% | 35,608 |
| Sep 30, 2025 | 7,020.00 | 7,120.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.13% | 16,942 |
| Sep 29, 2025 | 6,970.00 | 7,160.00 | 6,970.00 | 7,100.00 | 7,100.00 | 2.01% | 37,831 |
| Sep 26, 2025 | 7,030.00 | 7,080.00 | 6,900.00 | 6,960.00 | 6,960.00 | -1.00% | 75,703 |
| Sep 25, 2025 | 7,100.00 | 7,100.00 | 6,980.00 | 7,030.00 | 7,030.00 | -0.57% | 47,278 |
| Sep 24, 2025 | 7,180.00 | 7,220.00 | 7,040.00 | 7,070.00 | 7,070.00 | -2.35% | 43,397 |
| Sep 23, 2025 | 7,260.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,240.00 | -1.63% | 32,938 |
| Sep 22, 2025 | 7,300.00 | 7,360.00 | 7,110.00 | 7,360.00 | 7,360.00 | 2.36% | 99,796 |
| Sep 19, 2025 | 7,260.00 | 7,260.00 | 7,140.00 | 7,190.00 | 7,190.00 | -0.96% | 25,261 |
| Sep 18, 2025 | 7,130.00 | 7,280.00 | 7,130.00 | 7,260.00 | 7,260.00 | 1.26% | 18,594 |
| Sep 17, 2025 | 7,100.00 | 7,310.00 | 7,090.00 | 7,170.00 | 7,170.00 | - | 43,260 |
| Sep 16, 2025 | 7,110.00 | 7,340.00 | 7,060.00 | 7,170.00 | 7,170.00 | 0.42% | 51,894 |
| Sep 15, 2025 | 7,200.00 | 7,210.00 | 7,080.00 | 7,140.00 | 7,140.00 | -0.83% | 24,586 |
| Sep 12, 2025 | 7,280.00 | 7,400.00 | 7,090.00 | 7,200.00 | 7,200.00 | 1.98% | 70,832 |
| Sep 11, 2025 | 7,070.00 | 7,160.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.12% | 17,329 |
| Sep 10, 2025 | 6,950.00 | 7,280.00 | 6,950.00 | 7,140.00 | 7,140.00 | 2.29% | 87,079 |
| Sep 9, 2025 | 6,980.00 | 7,080.00 | 6,920.00 | 6,980.00 | 6,980.00 | -0.71% | 73,275 |
| Sep 8, 2025 | 7,080.00 | 7,200.00 | 6,900.00 | 7,030.00 | 7,030.00 | -0.28% | 107,390 |
| Sep 5, 2025 | 7,200.00 | 7,270.00 | 6,960.00 | 7,050.00 | 7,050.00 | -2.08% | 84,169 |
| Sep 4, 2025 | 7,150.00 | 7,360.00 | 7,150.00 | 7,200.00 | 7,200.00 | - | 25,584 |