WITHUS PHARMACEUTICAL Co.,LTD. (KOSDAQ:330350)
South Korea · Delayed Price · Currency is KRW 6,460.00
+450.00 (7.49%)
At close: Jul 31, 2026
KOSDAQ:330350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6,200.00 | 6,800.00 | 6,110.00 | 6,280.00 | 6,280.00 | 0.48% | 243,895 |
| Jul 20, 2026 | 6,380.00 | 6,710.00 | 6,140.00 | 6,250.00 | 6,250.00 | -2.34% | 299,064 |
| Jul 16, 2026 | 6,270.00 | 7,340.00 | 6,020.00 | 6,400.00 | 6,400.00 | 1.91% | 1,170,551 |
| Jul 15, 2026 | 6,320.00 | 6,590.00 | 6,150.00 | 6,280.00 | 6,280.00 | 3.29% | 315,616 |
| Jul 14, 2026 | 6,080.00 | 7,030.00 | 5,960.00 | 6,080.00 | 6,080.00 | -1.30% | 871,073 |
| Jul 13, 2026 | 6,590.00 | 6,710.00 | 6,160.00 | 6,160.00 | 6,160.00 | -6.67% | 70,483 |
| Jul 10, 2026 | 6,310.00 | 6,640.00 | 6,310.00 | 6,600.00 | 6,600.00 | 4.76% | 50,726 |
| Jul 9, 2026 | 6,240.00 | 6,490.00 | 6,220.00 | 6,300.00 | 6,300.00 | 1.12% | 56,579 |
| Jul 8, 2026 | 6,150.00 | 6,560.00 | 6,060.00 | 6,230.00 | 6,230.00 | 1.30% | 90,757 |
| Jul 7, 2026 | 6,120.00 | 6,350.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.49% | 57,932 |
| Jul 6, 2026 | 6,280.00 | 6,340.00 | 6,120.00 | 6,180.00 | 6,180.00 | -2.52% | 60,604 |
| Jul 3, 2026 | 6,220.00 | 6,350.00 | 6,000.00 | 6,340.00 | 6,340.00 | 1.77% | 92,711 |
| Jul 2, 2026 | 6,490.00 | 6,490.00 | 6,190.00 | 6,230.00 | 6,230.00 | -2.81% | 116,080 |
| Jul 1, 2026 | 6,410.00 | 6,640.00 | 6,200.00 | 6,410.00 | 6,410.00 | -0.77% | 113,394 |
| Jun 30, 2026 | 6,820.00 | 6,870.00 | 6,310.00 | 6,460.00 | 6,460.00 | -7.18% | 181,079 |
| Jun 29, 2026 | 6,530.00 | 7,040.00 | 6,530.00 | 6,960.00 | 6,960.00 | 6.75% | 169,392 |
| Jun 26, 2026 | 6,810.00 | 7,080.00 | 6,400.00 | 6,520.00 | 6,520.00 | -4.40% | 340,074 |
| Jun 25, 2026 | 7,500.00 | 7,750.00 | 6,710.00 | 6,820.00 | 6,820.00 | -9.19% | 574,862 |
| Jun 24, 2026 | 7,610.00 | 8,270.00 | 7,350.00 | 7,510.00 | 7,510.00 | -1.18% | 713,122 |
| Jun 23, 2026 | 8,500.00 | 9,150.00 | 7,500.00 | 7,600.00 | 7,600.00 | -10.69% | 1,755,684 |
| Jun 22, 2026 | 8,830.00 | 9,500.00 | 8,440.00 | 8,510.00 | 8,510.00 | -3.95% | 3,691,604 |
| Jun 19, 2026 | 7,800.00 | 9,740.00 | 7,700.00 | 8,860.00 | 8,860.00 | 13.59% | 7,629,832 |
| Jun 18, 2026 | 8,100.00 | 8,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | -5.11% | 2,121,298 |
| Jun 17, 2026 | 7,200.00 | 9,270.00 | 7,200.00 | 8,220.00 | 8,220.00 | 11.68% | 6,012,555 |
| Jun 16, 2026 | 7,770.00 | 9,130.00 | 7,190.00 | 7,360.00 | 7,360.00 | -10.02% | 3,622,216 |
| Jun 15, 2026 | 8,080.00 | 8,650.00 | 7,600.00 | 8,180.00 | 8,180.00 | 22.82% | 3,037,975 |
| Jun 12, 2026 | 6,770.00 | 6,800.00 | 6,450.00 | 6,660.00 | 6,660.00 | 1.06% | 16,973 |
| Jun 11, 2026 | 6,560.00 | 6,740.00 | 6,440.00 | 6,590.00 | 6,590.00 | 0.46% | 24,973 |
| Jun 10, 2026 | 6,890.00 | 6,900.00 | 6,400.00 | 6,560.00 | 6,560.00 | 1.08% | 37,642 |
| Jun 9, 2026 | 6,090.00 | 6,720.00 | 6,090.00 | 6,490.00 | 6,490.00 | 1.88% | 34,777 |
| Jun 8, 2026 | 6,640.00 | 6,640.00 | 6,290.00 | 6,370.00 | 6,370.00 | -5.07% | 65,598 |
| Jun 5, 2026 | 7,040.00 | 7,040.00 | 6,640.00 | 6,710.00 | 6,710.00 | -3.73% | 27,045 |
| Jun 4, 2026 | 6,520.00 | 6,990.00 | 6,520.00 | 6,970.00 | 6,970.00 | 3.87% | 47,141 |
| Jun 2, 2026 | 6,760.00 | 6,860.00 | 6,510.00 | 6,710.00 | 6,710.00 | -0.74% | 55,322 |
| Jun 1, 2026 | 6,950.00 | 6,950.00 | 6,670.00 | 6,760.00 | 6,760.00 | -2.73% | 66,922 |
| 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 |