WITHUS PHARMACEUTICAL Co.,LTD. (KOSDAQ:330350)
South Korea · Delayed Price · Currency is KRW 7,250.00
-10.00 (-0.14%)
At close: Oct 2, 2026
KOSDAQ:330350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,260.00 | 7,340.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.14% | 25,453 |
| Oct 1, 2026 | 7,210.00 | 7,270.00 | 7,060.00 | 7,260.00 | 7,260.00 | 0.83% | 48,193 |
| Sep 30, 2026 | 7,100.00 | 7,230.00 | 7,050.00 | 7,200.00 | 7,200.00 | 0.56% | 47,693 |
| Sep 29, 2026 | 7,260.00 | 7,340.00 | 7,000.00 | 7,160.00 | 7,160.00 | -1.65% | 62,628 |
| Sep 28, 2026 | 7,170.00 | 7,360.00 | 7,130.00 | 7,280.00 | 7,280.00 | 1.68% | 69,425 |
| Sep 23, 2026 | 7,180.00 | 7,210.00 | 7,020.00 | 7,160.00 | 7,160.00 | 0.85% | 53,125 |
| Sep 22, 2026 | 7,270.00 | 7,310.00 | 7,040.00 | 7,100.00 | 7,100.00 | -3.53% | 104,311 |
| Sep 21, 2026 | 7,360.00 | 7,390.00 | 7,220.00 | 7,360.00 | 7,360.00 | 0.41% | 56,765 |
| Sep 18, 2026 | 7,410.00 | 7,540.00 | 7,330.00 | 7,330.00 | 7,330.00 | -0.68% | 61,827 |
| Sep 17, 2026 | 7,470.00 | 7,690.00 | 7,310.00 | 7,380.00 | 7,380.00 | -1.47% | 177,181 |
| Sep 16, 2026 | 7,500.00 | 7,670.00 | 7,460.00 | 7,490.00 | 7,490.00 | -2.09% | 134,067 |
| Sep 15, 2026 | 7,410.00 | 8,150.00 | 7,410.00 | 7,650.00 | 7,650.00 | 3.24% | 646,899 |
| Sep 14, 2026 | 7,470.00 | 7,770.00 | 7,290.00 | 7,410.00 | 7,410.00 | 0.14% | 266,476 |
| Sep 11, 2026 | 7,900.00 | 7,980.00 | 7,400.00 | 7,400.00 | 7,400.00 | -6.33% | 219,610 |
| Sep 10, 2026 | 8,140.00 | 8,160.00 | 7,670.00 | 7,900.00 | 7,900.00 | -1.25% | 324,424 |
| Sep 9, 2026 | 7,750.00 | 8,800.00 | 7,550.00 | 8,000.00 | 8,000.00 | 3.23% | 2,102,334 |
| Sep 8, 2026 | 7,530.00 | 8,200.00 | 7,310.00 | 7,750.00 | 7,750.00 | 2.51% | 1,215,033 |
| Sep 7, 2026 | 7,380.00 | 7,950.00 | 7,310.00 | 7,560.00 | 7,560.00 | 2.86% | 699,456 |
| Sep 4, 2026 | 7,030.00 | 7,940.00 | 6,820.00 | 7,350.00 | 7,350.00 | 4.55% | 1,354,455 |
| Sep 3, 2026 | 7,610.00 | 8,100.00 | 7,030.00 | 7,030.00 | 7,030.00 | -5.89% | 932,157 |
| Sep 2, 2026 | 8,280.00 | 8,530.00 | 7,470.00 | 7,470.00 | 7,470.00 | -10.22% | 1,164,241 |
| Sep 1, 2026 | 7,860.00 | 9,240.00 | 7,200.00 | 8,320.00 | 8,320.00 | 5.85% | 9,375,642 |
| Aug 31, 2026 | 8,650.00 | 9,500.00 | 7,800.00 | 7,860.00 | 7,860.00 | -8.28% | 1,495,792 |
| Aug 28, 2026 | 7,560.00 | 8,920.00 | 7,410.00 | 8,570.00 | 8,570.00 | 14.27% | 726,705 |
| Aug 27, 2026 | 8,890.00 | 8,960.00 | 7,410.00 | 7,500.00 | 7,500.00 | -16.67% | 399,660 |
| Aug 26, 2026 | 8,810.00 | 9,150.00 | 8,700.00 | 9,000.00 | 9,000.00 | 0.11% | 193,657 |
| Aug 25, 2026 | 8,820.00 | 9,050.00 | 8,630.00 | 8,990.00 | 8,990.00 | 1.93% | 254,443 |
| Aug 24, 2026 | 8,850.00 | 8,920.00 | 8,030.00 | 8,820.00 | 8,820.00 | -0.56% | 399,856 |
| Aug 21, 2026 | 8,100.00 | 8,950.00 | 8,000.00 | 8,870.00 | 8,870.00 | 10.32% | 908,218 |
| Aug 20, 2026 | 7,920.00 | 8,170.00 | 7,700.00 | 8,040.00 | 8,040.00 | 1.90% | 222,628 |
| Aug 19, 2026 | 7,400.00 | 8,130.00 | 7,270.00 | 7,890.00 | 7,890.00 | 5.48% | 316,355 |
| Aug 18, 2026 | 7,540.00 | 7,540.00 | 7,370.00 | 7,480.00 | 7,480.00 | -1.06% | 64,890 |
| Aug 14, 2026 | 7,690.00 | 7,690.00 | 7,400.00 | 7,560.00 | 7,560.00 | -0.13% | 86,469 |
| Aug 13, 2026 | 7,450.00 | 7,700.00 | 7,400.00 | 7,570.00 | 7,570.00 | 1.34% | 97,485 |
| Aug 12, 2026 | 7,470.00 | 7,500.00 | 7,300.00 | 7,470.00 | 7,470.00 | 1.36% | 77,919 |
| Aug 11, 2026 | 7,200.00 | 7,390.00 | 7,150.00 | 7,370.00 | 7,370.00 | 1.66% | 70,303 |
| Aug 10, 2026 | 6,990.00 | 7,260.00 | 6,990.00 | 7,250.00 | 7,250.00 | 3.87% | 56,447 |
| Aug 7, 2026 | 7,070.00 | 7,180.00 | 6,950.00 | 6,980.00 | 6,980.00 | 0.29% | 67,116 |
| Aug 6, 2026 | 7,000.00 | 7,600.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.57% | 286,629 |
| Aug 5, 2026 | 7,000.00 | 7,110.00 | 6,870.00 | 7,000.00 | 7,000.00 | 2.49% | 81,183 |
| Aug 4, 2026 | 6,690.00 | 6,830.00 | 6,630.00 | 6,830.00 | 6,830.00 | 4.27% | 57,666 |
| Aug 3, 2026 | 6,470.00 | 6,670.00 | 6,410.00 | 6,550.00 | 6,550.00 | 1.39% | 70,343 |
| Jul 31, 2026 | 6,050.00 | 6,460.00 | 6,050.00 | 6,460.00 | 6,460.00 | 7.49% | 110,115 |
| Jul 30, 2026 | 5,910.00 | 6,250.00 | 5,910.00 | 6,010.00 | 6,010.00 | -0.17% | 110,384 |
| Jul 29, 2026 | 6,320.00 | 6,380.00 | 5,970.00 | 6,020.00 | 6,020.00 | -4.75% | 106,103 |
| Jul 28, 2026 | 6,360.00 | 6,690.00 | 6,180.00 | 6,320.00 | 6,320.00 | -1.40% | 130,524 |
| Jul 27, 2026 | 6,500.00 | 6,570.00 | 6,370.00 | 6,410.00 | 6,410.00 | - | 66,421 |
| Jul 24, 2026 | 6,230.00 | 6,780.00 | 6,230.00 | 6,410.00 | 6,410.00 | 2.56% | 211,815 |
| Jul 23, 2026 | 6,190.00 | 6,330.00 | 6,130.00 | 6,250.00 | 6,250.00 | 0.81% | 44,388 |
| Jul 22, 2026 | 6,290.00 | 6,430.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.27% | 97,328 |