WITHUS PHARMACEUTICAL Co.,LTD. (KOSDAQ:330350)
South Korea · Delayed Price · Currency is KRW 7,190.00
-70.00 (-0.96%)
At close: Sep 19, 2025
KOSDAQ:330350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 7,330.00 | 7,420.00 | 7,010.00 | 7,200.00 | 7,200.00 | -2.04% | 92,081 |
| Sep 2, 2025 | 7,130.00 | 7,350.00 | 7,110.00 | 7,350.00 | 7,350.00 | 2.37% | 24,732 |
| Sep 1, 2025 | 7,250.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | -1.64% | 16,553 |
| Aug 29, 2025 | 7,410.00 | 7,500.00 | 7,290.00 | 7,300.00 | 7,300.00 | -2.01% | 43,728 |
| Aug 28, 2025 | 7,330.00 | 7,510.00 | 7,330.00 | 7,450.00 | 7,450.00 | 0.40% | 67,023 |
| Aug 27, 2025 | 7,290.00 | 7,540.00 | 7,230.00 | 7,420.00 | 7,420.00 | 1.50% | 32,171 |
| Aug 26, 2025 | 7,150.00 | 7,360.00 | 7,150.00 | 7,310.00 | 7,310.00 | 0.41% | 17,202 |
| Aug 25, 2025 | 7,270.00 | 7,440.00 | 7,120.00 | 7,280.00 | 7,280.00 | 0.14% | 56,218 |
| Aug 22, 2025 | 7,130.00 | 7,320.00 | 7,130.00 | 7,270.00 | 7,270.00 | 1.96% | 25,796 |
| Aug 21, 2025 | 7,310.00 | 7,390.00 | 7,120.00 | 7,130.00 | 7,130.00 | -2.73% | 29,689 |
| Aug 20, 2025 | 7,350.00 | 7,500.00 | 7,280.00 | 7,330.00 | 7,330.00 | -1.21% | 31,134 |
| Aug 19, 2025 | 7,400.00 | 7,700.00 | 7,340.00 | 7,420.00 | 7,420.00 | - | 52,018 |
| Aug 18, 2025 | 7,380.00 | 7,540.00 | 7,310.00 | 7,420.00 | 7,420.00 | - | 27,150 |
| Aug 14, 2025 | 7,410.00 | 7,550.00 | 7,370.00 | 7,420.00 | 7,420.00 | -0.13% | 10,767 |
| Aug 13, 2025 | 7,490.00 | 7,510.00 | 7,400.00 | 7,430.00 | 7,430.00 | 0.95% | 21,590 |
| Aug 12, 2025 | 7,410.00 | 7,550.00 | 7,360.00 | 7,360.00 | 7,360.00 | -1.60% | 18,907 |
| Aug 11, 2025 | 7,370.00 | 7,670.00 | 7,350.00 | 7,480.00 | 7,480.00 | 1.22% | 61,594 |
| Aug 8, 2025 | 7,380.00 | 7,470.00 | 7,370.00 | 7,390.00 | 7,390.00 | -0.81% | 15,138 |
| Aug 7, 2025 | 7,400.00 | 7,490.00 | 7,380.00 | 7,450.00 | 7,450.00 | 0.68% | 16,663 |
| Aug 6, 2025 | 7,330.00 | 7,650.00 | 7,120.00 | 7,400.00 | 7,400.00 | 0.41% | 56,077 |
| Aug 5, 2025 | 7,250.00 | 7,480.00 | 7,250.00 | 7,370.00 | 7,370.00 | 0.96% | 21,230 |
| Aug 4, 2025 | 7,050.00 | 7,480.00 | 7,050.00 | 7,300.00 | 7,300.00 | 1.96% | 16,364 |
| Aug 1, 2025 | 7,480.00 | 7,570.00 | 7,160.00 | 7,160.00 | 7,160.00 | -5.79% | 69,711 |
| Jul 31, 2025 | 7,370.00 | 7,780.00 | 7,340.00 | 7,600.00 | 7,600.00 | 2.29% | 53,372 |
| Jul 30, 2025 | 7,330.00 | 7,440.00 | 7,330.00 | 7,430.00 | 7,430.00 | 0.41% | 23,734 |
| Jul 29, 2025 | 7,260.00 | 7,470.00 | 7,210.00 | 7,400.00 | 7,400.00 | 0.68% | 18,365 |
| Jul 28, 2025 | 7,550.00 | 7,580.00 | 7,330.00 | 7,350.00 | 7,350.00 | -3.03% | 48,375 |
| Jul 25, 2025 | 7,550.00 | 7,690.00 | 7,520.00 | 7,580.00 | 7,580.00 | - | 40,145 |
| Jul 24, 2025 | 7,570.00 | 7,920.00 | 7,570.00 | 7,580.00 | 7,580.00 | -0.39% | 53,375 |
| Jul 23, 2025 | 7,680.00 | 7,720.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.91% | 74,860 |
| Jul 22, 2025 | 7,680.00 | 7,800.00 | 7,570.00 | 7,680.00 | 7,680.00 | - | 33,674 |
| Jul 21, 2025 | 7,860.00 | 7,880.00 | 7,680.00 | 7,680.00 | 7,680.00 | -2.54% | 52,443 |
| Jul 18, 2025 | 7,980.00 | 7,980.00 | 7,790.00 | 7,880.00 | 7,880.00 | -1.13% | 71,706 |
| Jul 17, 2025 | 7,620.00 | 8,000.00 | 7,550.00 | 7,970.00 | 7,970.00 | 3.91% | 134,524 |
| Jul 16, 2025 | 7,810.00 | 7,810.00 | 7,610.00 | 7,670.00 | 7,670.00 | -1.92% | 50,070 |
| Jul 15, 2025 | 7,700.00 | 7,830.00 | 7,620.00 | 7,820.00 | 7,820.00 | 0.90% | 38,216 |
| Jul 14, 2025 | 7,720.00 | 7,920.00 | 7,690.00 | 7,750.00 | 7,750.00 | -0.26% | 59,633 |
| Jul 11, 2025 | 7,780.00 | 7,840.00 | 7,690.00 | 7,770.00 | 7,770.00 | -0.13% | 47,184 |