WITHUS PHARMACEUTICAL Co.,LTD. (KOSDAQ:330350)
South Korea · Delayed Price · Currency is KRW 6,760.00
-190.00 (-2.73%)
At close: Jun 1, 2026
KOSDAQ:330350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,000.00 | 7,170.00 | 6,610.00 | 6,950.00 | 6,950.00 | -0.71% | 72,704 |
| May 28, 2026 | 7,110.00 | 7,240.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.23% | 49,084 |
| May 27, 2026 | 7,330.00 | 7,400.00 | 7,130.00 | 7,160.00 | 7,160.00 | -3.24% | 64,619 |
| May 26, 2026 | 7,650.00 | 7,790.00 | 7,380.00 | 7,400.00 | 7,400.00 | -3.14% | 45,817 |
| May 22, 2026 | 7,460.00 | 7,800.00 | 7,400.00 | 7,640.00 | 7,640.00 | 2.69% | 24,718 |
| May 21, 2026 | 7,410.00 | 7,640.00 | 7,360.00 | 7,440.00 | 7,440.00 | 0.54% | 38,761 |
| May 20, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 36,301 |
| May 19, 2026 | 7,700.00 | 7,720.00 | 7,460.00 | 7,600.00 | 7,600.00 | -1.30% | 40,075 |
| May 18, 2026 | 7,730.00 | 7,820.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.66% | 54,049 |
| May 15, 2026 | 8,180.00 | 8,180.00 | 7,750.00 | 7,830.00 | 7,830.00 | -4.28% | 95,133 |
| May 14, 2026 | 8,000.00 | 8,280.00 | 7,900.00 | 8,180.00 | 8,180.00 | 2.51% | 64,461 |
| May 13, 2026 | 8,120.00 | 8,470.00 | 7,910.00 | 7,980.00 | 7,980.00 | -0.99% | 84,041 |
| May 12, 2026 | 8,430.00 | 8,430.00 | 7,990.00 | 8,060.00 | 8,060.00 | -1.35% | 123,567 |
| May 11, 2026 | 8,540.00 | 8,600.00 | 8,150.00 | 8,170.00 | 8,170.00 | -4.22% | 183,116 |
| May 8, 2026 | 8,600.00 | 8,670.00 | 8,480.00 | 8,530.00 | 8,530.00 | -0.81% | 81,758 |
| May 7, 2026 | 8,620.00 | 8,740.00 | 8,560.00 | 8,600.00 | 8,600.00 | -0.69% | 62,261 |
| May 6, 2026 | 8,920.00 | 8,950.00 | 8,600.00 | 8,660.00 | 8,660.00 | -3.02% | 133,543 |
| May 4, 2026 | 8,950.00 | 9,160.00 | 8,900.00 | 8,930.00 | 8,930.00 | -0.11% | 103,421 |
| Apr 30, 2026 | 9,070.00 | 9,220.00 | 8,880.00 | 8,940.00 | 8,940.00 | -1.43% | 106,402 |
| Apr 29, 2026 | 9,290.00 | 9,290.00 | 8,960.00 | 9,070.00 | 9,070.00 | -0.87% | 78,300 |
| Apr 28, 2026 | 9,290.00 | 9,600.00 | 9,130.00 | 9,150.00 | 9,150.00 | - | 216,272 |
| Apr 27, 2026 | 9,330.00 | 9,390.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.93% | 83,091 |
| Apr 24, 2026 | 9,200.00 | 9,450.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.86% | 51,809 |
| Apr 23, 2026 | 9,490.00 | 9,500.00 | 9,230.00 | 9,250.00 | 9,250.00 | -2.53% | 77,937 |
| Apr 22, 2026 | 9,790.00 | 9,790.00 | 9,300.00 | 9,490.00 | 9,490.00 | -3.26% | 115,465 |
| Apr 21, 2026 | 9,760.00 | 9,980.00 | 9,670.00 | 9,810.00 | 9,810.00 | 0.51% | 182,433 |
| Apr 20, 2026 | 9,570.00 | 9,850.00 | 9,310.00 | 9,760.00 | 9,760.00 | 1.99% | 156,762 |
| Apr 17, 2026 | 9,370.00 | 9,780.00 | 9,350.00 | 9,570.00 | 9,570.00 | 2.13% | 92,917 |
| Apr 16, 2026 | 9,780.00 | 9,780.00 | 9,300.00 | 9,370.00 | 9,370.00 | -1.58% | 130,328 |
| Apr 15, 2026 | 9,200.00 | 9,640.00 | 9,170.00 | 9,520.00 | 9,520.00 | 4.04% | 229,531 |
| Apr 14, 2026 | 8,560.00 | 9,320.00 | 8,560.00 | 9,150.00 | 9,150.00 | 6.89% | 307,390 |
| Apr 13, 2026 | 8,530.00 | 8,650.00 | 8,210.00 | 8,560.00 | 8,560.00 | 0.12% | 72,341 |
| Apr 10, 2026 | 8,430.00 | 8,570.00 | 8,400.00 | 8,550.00 | 8,550.00 | 1.79% | 64,836 |
| Apr 9, 2026 | 8,590.00 | 8,630.00 | 8,320.00 | 8,400.00 | 8,400.00 | -1.98% | 65,872 |
| Apr 8, 2026 | 8,510.00 | 8,590.00 | 8,410.00 | 8,570.00 | 8,570.00 | 3.00% | 75,970 |
| Apr 7, 2026 | 8,430.00 | 8,560.00 | 8,270.00 | 8,320.00 | 8,320.00 | -1.30% | 70,936 |
| Apr 6, 2026 | 8,440.00 | 8,600.00 | 8,310.00 | 8,430.00 | 8,430.00 | -0.12% | 71,735 |
| Apr 3, 2026 | 8,540.00 | 8,900.00 | 8,390.00 | 8,440.00 | 8,440.00 | 2.06% | 173,685 |
| Apr 2, 2026 | 8,430.00 | 8,850.00 | 8,150.00 | 8,270.00 | 8,270.00 | -1.43% | 199,940 |
| Apr 1, 2026 | 8,400.00 | 8,590.00 | 8,330.00 | 8,390.00 | 8,390.00 | 3.07% | 135,567 |
| Mar 31, 2026 | 8,440.00 | 8,450.00 | 8,130.00 | 8,140.00 | 8,140.00 | -3.55% | 74,082 |
| Mar 30, 2026 | 8,350.00 | 8,570.00 | 8,120.00 | 8,440.00 | 8,440.00 | 1.08% | 131,639 |
| Mar 27, 2026 | 8,120.00 | 8,425.00 | 8,010.00 | 8,350.00 | 8,350.00 | 1.83% | 84,055 |
| Mar 26, 2026 | 8,420.00 | 8,500.00 | 8,180.00 | 8,200.00 | 8,200.00 | -2.50% | 77,861 |
| Mar 25, 2026 | 8,370.00 | 8,480.00 | 8,170.00 | 8,410.00 | 8,410.00 | 2.19% | 90,607 |
| Mar 24, 2026 | 8,250.00 | 8,430.00 | 8,080.00 | 8,230.00 | 8,230.00 | 1.48% | 69,996 |
| Mar 23, 2026 | 8,500.00 | 8,500.00 | 8,110.00 | 8,110.00 | 8,110.00 | -4.81% | 139,807 |
| Mar 20, 2026 | 8,150.00 | 8,670.00 | 8,130.00 | 8,520.00 | 8,520.00 | 4.54% | 124,780 |
| Mar 19, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | -1.09% | 131,114 |
| Mar 18, 2026 | 8,390.00 | 8,420.00 | 8,240.00 | 8,240.00 | 8,240.00 | -1.08% | 114,635 |