WITHUS PHARMACEUTICAL Co., Ltd. 330350
KRX · South Korea · Health Technology
KRW 7,250.00-10.00 (-0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,250.00 | -0.14% | KRW 7,260.00 | KRW 7,340.00 | KRW 7,200.00 | 26.01K |
| 2026-10-01 | KRW 7,260.00 | +0.83% | KRW 7,210.00 | KRW 7,270.00 | KRW 7,060.00 | 50.87K |
| 2026-09-30 | KRW 7,200.00 | +0.56% | KRW 7,100.00 | KRW 7,230.00 | KRW 7,050.00 | 47.69K |
| 2026-09-29 | KRW 7,160.00 | -1.65% | KRW 7,260.00 | KRW 7,340.00 | KRW 7,000.00 | 65.29K |
| 2026-09-28 | KRW 7,280.00 | +1.68% | KRW 7,170.00 | KRW 7,360.00 | KRW 7,130.00 | 74.15K |
| 2026-09-23 | KRW 7,160.00 | +0.85% | KRW 7,180.00 | KRW 7,210.00 | KRW 7,020.00 | 56.01K |
| 2026-09-22 | KRW 7,100.00 | -3.53% | KRW 7,270.00 | KRW 7,310.00 | KRW 7,040.00 | 120.95K |
| 2026-09-21 | KRW 7,360.00 | +0.41% | KRW 7,360.00 | KRW 7,390.00 | KRW 7,220.00 | 63.86K |
| 2026-09-18 | KRW 7,330.00 | -0.68% | KRW 7,410.00 | KRW 7,540.00 | KRW 7,330.00 | 66.31K |
| 2026-09-17 | KRW 7,380.00 | -1.47% | KRW 7,470.00 | KRW 7,690.00 | KRW 7,310.00 | 182.58K |
| 2026-09-16 | KRW 7,490.00 | -2.09% | KRW 7,500.00 | KRW 7,670.00 | KRW 7,460.00 | 138.07K |
| 2026-09-15 | KRW 7,650.00 | +3.24% | KRW 7,410.00 | KRW 8,150.00 | KRW 7,410.00 | 661.56K |
| 2026-09-14 | KRW 7,410.00 | +0.14% | KRW 7,470.00 | KRW 7,770.00 | KRW 7,290.00 | 282.11K |
| 2026-09-11 | KRW 7,400.00 | -6.33% | KRW 7,900.00 | KRW 7,980.00 | KRW 7,400.00 | 220.51K |
| 2026-09-10 | KRW 7,900.00 | -1.25% | KRW 8,140.00 | KRW 8,160.00 | KRW 7,670.00 | 326.98K |
| 2026-09-09 | KRW 8,000.00 | +3.23% | KRW 7,750.00 | KRW 8,800.00 | KRW 7,550.00 | 2.11M |
| 2026-09-08 | KRW 7,750.00 | +2.51% | KRW 7,530.00 | KRW 8,200.00 | KRW 7,310.00 | 1.23M |
| 2026-09-07 | KRW 7,560.00 | +2.86% | KRW 7,380.00 | KRW 7,950.00 | KRW 7,310.00 | 705.09K |
| 2026-09-04 | KRW 7,350.00 | +4.55% | KRW 7,030.00 | KRW 7,940.00 | KRW 6,820.00 | 1.35M |
| 2026-09-03 | KRW 7,030.00 | -5.89% | KRW 7,610.00 | KRW 8,100.00 | KRW 7,030.00 | 932.16K |
| 2026-09-02 | KRW 7,470.00 | -10.22% | KRW 8,280.00 | KRW 8,530.00 | KRW 7,470.00 | 1.17M |
| 2026-09-01 | KRW 8,320.00 | +5.85% | KRW 7,860.00 | KRW 9,240.00 | KRW 7,200.00 | 9.38M |
| 2026-08-31 | KRW 7,860.00 | -8.28% | KRW 8,650.00 | KRW 9,500.00 | KRW 7,800.00 | 1.50M |
| 2026-08-28 | KRW 8,570.00 | +14.27% | KRW 7,560.00 | KRW 8,920.00 | KRW 7,410.00 | 728.81K |
| 2026-08-27 | KRW 7,500.00 | -16.67% | KRW 8,890.00 | KRW 8,960.00 | KRW 7,410.00 | 404.82K |
| 2026-08-26 | KRW 9,000.00 | +0.11% | KRW 8,810.00 | KRW 9,150.00 | KRW 8,700.00 | 194.65K |
| 2026-08-25 | KRW 8,990.00 | +1.93% | KRW 8,820.00 | KRW 9,050.00 | KRW 8,630.00 | 254.44K |
| 2026-08-24 | KRW 8,820.00 | -0.56% | KRW 8,850.00 | KRW 8,920.00 | KRW 8,030.00 | 399.95K |
| 2026-08-21 | KRW 8,870.00 | +10.32% | KRW 8,100.00 | KRW 8,950.00 | KRW 8,000.00 | 912.49K |
| 2026-08-20 | KRW 8,040.00 | +1.90% | KRW 7,920.00 | KRW 8,170.00 | KRW 7,700.00 | 222.64K |
| 2026-08-19 | KRW 7,890.00 | +5.48% | KRW 7,400.00 | KRW 8,130.00 | KRW 7,270.00 | 317.34K |
| 2026-08-18 | KRW 7,480.00 | -1.06% | KRW 7,540.00 | KRW 7,540.00 | KRW 7,370.00 | 64.98K |
| 2026-08-14 | KRW 7,560.00 | -0.13% | KRW 7,690.00 | KRW 7,690.00 | KRW 7,400.00 | 86.47K |
| 2026-08-13 | KRW 7,570.00 | +1.34% | KRW 7,450.00 | KRW 7,700.00 | KRW 7,400.00 | 97.49K |
| 2026-08-12 | KRW 7,470.00 | +1.36% | KRW 7,470.00 | KRW 7,500.00 | KRW 7,300.00 | 77.92K |
| 2026-08-11 | KRW 7,370.00 | +1.66% | KRW 7,200.00 | KRW 7,390.00 | KRW 7,150.00 | 70.30K |
| 2026-08-10 | KRW 7,250.00 | +3.87% | KRW 6,990.00 | KRW 7,260.00 | KRW 6,990.00 | 56.62K |
| 2026-08-07 | KRW 6,980.00 | +0.29% | KRW 7,070.00 | KRW 7,180.00 | KRW 6,950.00 | 67.12K |
| 2026-08-06 | KRW 6,960.00 | -0.57% | KRW 7,000.00 | KRW 7,600.00 | KRW 6,900.00 | 286.63K |
| 2026-08-05 | KRW 7,000.00 | +2.49% | KRW 7,000.00 | KRW 7,110.00 | KRW 6,870.00 | 81.19K |
| 2026-08-04 | KRW 6,830.00 | +4.27% | KRW 6,690.00 | KRW 6,830.00 | KRW 6,630.00 | 57.67K |
| 2026-08-03 | KRW 6,550.00 | +1.39% | KRW 6,470.00 | KRW 6,670.00 | KRW 6,410.00 | 70.34K |
| 2026-07-31 | KRW 6,460.00 | +7.49% | KRW 6,050.00 | KRW 6,460.00 | KRW 6,050.00 | 110.12K |
| 2026-07-30 | KRW 6,010.00 | -0.17% | KRW 5,910.00 | KRW 6,250.00 | KRW 5,910.00 | 110.38K |
| 2026-07-29 | KRW 6,020.00 | -4.75% | KRW 6,320.00 | KRW 6,380.00 | KRW 5,970.00 | 106.10K |
| 2026-07-28 | KRW 6,320.00 | -1.40% | KRW 6,360.00 | KRW 6,690.00 | KRW 6,180.00 | 130.52K |
| 2026-07-27 | KRW 6,410.00 | 0.00% | KRW 6,500.00 | KRW 6,570.00 | KRW 6,370.00 | 66.42K |
| 2026-07-24 | KRW 6,410.00 | +2.56% | KRW 6,230.00 | KRW 6,780.00 | KRW 6,230.00 | 212.60K |
| 2026-07-23 | KRW 6,250.00 | +0.81% | KRW 6,190.00 | KRW 6,330.00 | KRW 6,130.00 | 44.39K |
| 2026-07-22 | KRW 6,200.00 | -1.27% | KRW 6,290.00 | KRW 6,430.00 | KRW 6,200.00 | 97.33K |
| 2026-07-21 | KRW 6,280.00 | +0.48% | KRW 6,200.00 | KRW 6,800.00 | KRW 6,110.00 | 243.90K |
| 2026-07-20 | KRW 6,250.00 | -2.34% | KRW 6,380.00 | KRW 6,710.00 | KRW 6,140.00 | 299.06K |
| 2026-07-16 | KRW 6,400.00 | +1.91% | KRW 6,270.00 | KRW 7,340.00 | KRW 6,020.00 | 1.17M |
| 2026-07-15 | KRW 6,280.00 | +3.29% | KRW 6,320.00 | KRW 6,590.00 | KRW 6,150.00 | 317.39K |
| 2026-07-14 | KRW 6,080.00 | -1.30% | KRW 6,080.00 | KRW 7,030.00 | KRW 5,960.00 | 884.41K |
| 2026-07-13 | KRW 6,160.00 | -6.67% | KRW 6,590.00 | KRW 6,710.00 | KRW 6,160.00 | 71.44K |
| 2026-07-10 | KRW 6,600.00 | +4.76% | KRW 6,310.00 | KRW 6,640.00 | KRW 6,310.00 | 51.62K |
| 2026-07-09 | KRW 6,300.00 | +1.12% | KRW 6,240.00 | KRW 6,490.00 | KRW 6,220.00 | 56.79K |
| 2026-07-08 | KRW 6,230.00 | +1.30% | KRW 6,150.00 | KRW 6,560.00 | KRW 6,060.00 | 96.49K |
| 2026-07-07 | KRW 6,150.00 | -0.49% | KRW 6,120.00 | KRW 6,350.00 | KRW 6,080.00 | 57.93K |
| 2026-07-06 | KRW 6,180.00 | -2.52% | KRW 6,280.00 | KRW 6,340.00 | KRW 6,120.00 | 60.60K |
| 2026-07-03 | KRW 6,340.00 | +1.77% | KRW 6,220.00 | KRW 6,350.00 | KRW 6,000.00 | 93.16K |
| 2026-07-02 | KRW 6,230.00 | -2.81% | KRW 6,490.00 | KRW 6,490.00 | KRW 6,190.00 | 116.08K |
| 2026-07-01 | KRW 6,410.00 | -0.77% | KRW 6,410.00 | KRW 6,640.00 | KRW 6,200.00 | 113.83K |
| 2026-06-30 | KRW 6,460.00 | -7.18% | KRW 6,820.00 | KRW 6,870.00 | KRW 6,310.00 | 181.53K |
| 2026-06-29 | KRW 6,960.00 | +6.75% | KRW 6,530.00 | KRW 7,040.00 | KRW 6,530.00 | 172.10K |
| 2026-06-26 | KRW 6,520.00 | -4.40% | KRW 6,810.00 | KRW 7,080.00 | KRW 6,400.00 | 344.30K |
| 2026-06-25 | KRW 6,820.00 | -9.19% | KRW 7,500.00 | KRW 7,750.00 | KRW 6,710.00 | 584.34K |
| 2026-06-24 | KRW 7,510.00 | -1.18% | KRW 7,610.00 | KRW 8,270.00 | KRW 7,350.00 | 721.36K |
| 2026-06-23 | KRW 7,600.00 | -10.69% | KRW 8,500.00 | KRW 9,150.00 | KRW 7,500.00 | 1.76M |
| 2026-06-22 | KRW 8,510.00 | -3.95% | KRW 8,830.00 | KRW 9,500.00 | KRW 8,440.00 | 3.69M |
| 2026-06-19 | KRW 8,860.00 | +13.59% | KRW 7,800.00 | KRW 9,740.00 | KRW 7,700.00 | 7.63M |
| 2026-06-18 | KRW 7,800.00 | -5.11% | KRW 8,100.00 | KRW 8,900.00 | KRW 7,740.00 | 2.13M |
| 2026-06-17 | KRW 8,220.00 | +11.68% | KRW 7,200.00 | KRW 9,270.00 | KRW 7,200.00 | 6.04M |
| 2026-06-16 | KRW 7,360.00 | -10.02% | KRW 7,770.00 | KRW 9,130.00 | KRW 7,190.00 | 3.62M |
| 2026-06-15 | KRW 8,180.00 | +22.82% | KRW 8,080.00 | KRW 8,650.00 | KRW 7,600.00 | 3.07M |
| 2026-06-12 | KRW 6,660.00 | +1.06% | KRW 6,770.00 | KRW 6,800.00 | KRW 6,450.00 | 16.97K |
| 2026-06-11 | KRW 6,590.00 | +0.46% | KRW 6,560.00 | KRW 6,740.00 | KRW 6,440.00 | 24.97K |
| 2026-06-10 | KRW 6,560.00 | +1.08% | KRW 6,890.00 | KRW 6,900.00 | KRW 6,400.00 | 37.64K |
| 2026-06-09 | KRW 6,490.00 | +1.88% | KRW 6,090.00 | KRW 6,720.00 | KRW 6,090.00 | 35.48K |
| 2026-06-08 | KRW 6,370.00 | -5.07% | KRW 6,640.00 | KRW 6,640.00 | KRW 6,290.00 | 65.68K |
| 2026-06-05 | KRW 6,710.00 | -3.73% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,640.00 | 27.05K |
| 2026-06-04 | KRW 6,970.00 | +3.87% | KRW 6,520.00 | KRW 6,990.00 | KRW 6,520.00 | 47.15K |
| 2026-06-02 | KRW 6,710.00 | -0.74% | KRW 6,760.00 | KRW 6,860.00 | KRW 6,510.00 | 55.32K |
| 2026-06-01 | KRW 6,760.00 | -2.73% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,670.00 | 66.92K |
| 2026-05-29 | KRW 6,950.00 | -0.71% | KRW 7,000.00 | KRW 7,170.00 | KRW 6,610.00 | 72.75K |
| 2026-05-28 | KRW 7,000.00 | -2.23% | KRW 7,110.00 | KRW 7,240.00 | KRW 6,900.00 | 49.10K |
| 2026-05-27 | KRW 7,160.00 | -3.24% | KRW 7,330.00 | KRW 7,400.00 | KRW 7,130.00 | 64.65K |
| 2026-05-26 | KRW 7,400.00 | -3.14% | KRW 7,650.00 | KRW 7,790.00 | KRW 7,380.00 | 45.82K |
| 2026-05-22 | KRW 7,640.00 | +2.69% | KRW 7,460.00 | KRW 7,800.00 | KRW 7,400.00 | 24.72K |