WITHUS PHARMACEUTICAL Co.,LTD. (KOSDAQ:330350)
South Korea
· Delayed Price · Currency is KRW 6,700.00
+150.00 (2.29%)
At close: Dec 5, 2025
KOSDAQ:330350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,640.00 | 6,740.00 | 6,560.00 | 6,700.00 | 6,700.00 | 2.29% | 52,836 |
| Dec 4, 2025 | 6,500.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.46% | 19,091 |
| Dec 3, 2025 | 6,450.00 | 6,590.00 | 6,450.00 | 6,520.00 | 6,520.00 | 1.09% | 20,350 |
| Dec 2, 2025 | 6,570.00 | 6,570.00 | 6,360.00 | 6,450.00 | 6,450.00 | -0.77% | 20,440 |
| Dec 1, 2025 | 6,460.00 | 6,570.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.62% | 43,173 |
| Nov 28, 2025 | 6,400.00 | 6,540.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.78% | 42,872 |
| Nov 27, 2025 | 6,430.00 | 6,530.00 | 6,400.00 | 6,410.00 | 6,410.00 | -1.38% | 13,588 |
| Nov 26, 2025 | 6,280.00 | 6,540.00 | 6,280.00 | 6,500.00 | 6,500.00 | 2.52% | 18,360 |
| Nov 25, 2025 | 6,310.00 | 6,450.00 | 6,310.00 | 6,340.00 | 6,340.00 | -0.47% | 23,311 |
| Nov 24, 2025 | 6,480.00 | 6,590.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.70% | 35,654 |
| Nov 21, 2025 | 6,520.00 | 6,580.00 | 6,200.00 | 6,480.00 | 6,480.00 | -1.37% | 65,167 |
| Nov 20, 2025 | 6,450.00 | 6,600.00 | 6,450.00 | 6,570.00 | 6,570.00 | 2.34% | 11,828 |
| Nov 19, 2025 | 6,670.00 | 6,670.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.43% | 25,627 |
| Nov 18, 2025 | 6,900.00 | 6,900.00 | 6,560.00 | 6,580.00 | 6,580.00 | -2.95% | 26,079 |
| Nov 17, 2025 | 6,880.00 | 6,910.00 | 6,710.00 | 6,780.00 | 6,780.00 | -1.74% | 31,436 |
| Nov 14, 2025 | 6,800.00 | 7,040.00 | 6,760.00 | 6,900.00 | 6,900.00 | - | 59,154 |
| Nov 13, 2025 | 6,570.00 | 6,960.00 | 6,570.00 | 6,900.00 | 6,900.00 | 4.23% | 116,423 |
| Nov 12, 2025 | 6,480.00 | 6,630.00 | 6,470.00 | 6,620.00 | 6,620.00 | 3.76% | 86,023 |
| Nov 11, 2025 | 6,450.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,380.00 | -2.30% | 31,815 |
| Nov 10, 2025 | 6,350.00 | 6,540.00 | 6,340.00 | 6,530.00 | 6,530.00 | 2.35% | 34,626 |
| Nov 7, 2025 | 6,320.00 | 6,470.00 | 6,270.00 | 6,380.00 | 6,380.00 | -1.24% | 77,104 |
| Nov 6, 2025 | 6,350.00 | 6,570.00 | 6,350.00 | 6,460.00 | 6,460.00 | 1.25% | 46,781 |
| Nov 5, 2025 | 6,440.00 | 6,540.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.93% | 53,866 |
| Nov 4, 2025 | 6,520.00 | 6,550.00 | 6,380.00 | 6,440.00 | 6,440.00 | 0.47% | 37,684 |
| Nov 3, 2025 | 6,560.00 | 6,600.00 | 6,400.00 | 6,410.00 | 6,410.00 | -1.84% | 66,648 |
| Oct 31, 2025 | 6,580.00 | 6,690.00 | 6,420.00 | 6,530.00 | 6,530.00 | -1.36% | 222,487 |
| Oct 30, 2025 | 6,630.00 | 7,110.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.15% | 288,736 |
| Oct 29, 2025 | 6,700.00 | 6,820.00 | 6,560.00 | 6,630.00 | 6,630.00 | -1.19% | 55,394 |
| Oct 28, 2025 | 6,700.00 | 6,890.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.89% | 47,641 |
| Oct 27, 2025 | 6,630.00 | 6,790.00 | 6,620.00 | 6,770.00 | 6,770.00 | 2.27% | 20,839 |
| Oct 24, 2025 | 6,700.00 | 6,750.00 | 6,580.00 | 6,620.00 | 6,620.00 | -0.90% | 47,062 |
| Oct 23, 2025 | 6,720.00 | 6,980.00 | 6,670.00 | 6,680.00 | 6,680.00 | -1.33% | 37,901 |
| Oct 22, 2025 | 6,750.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | -0.29% | 37,993 |
| Oct 21, 2025 | 6,790.00 | 6,840.00 | 6,730.00 | 6,790.00 | 6,790.00 | - | 52,043 |
| Oct 20, 2025 | 6,830.00 | 6,890.00 | 6,750.00 | 6,790.00 | 6,790.00 | -0.59% | 26,347 |
| Oct 17, 2025 | 6,870.00 | 6,990.00 | 6,780.00 | 6,830.00 | 6,830.00 | -1.30% | 52,502 |
| Oct 16, 2025 | 6,930.00 | 7,020.00 | 6,850.00 | 6,920.00 | 6,920.00 | -0.72% | 42,158 |
| Oct 15, 2025 | 6,990.00 | 7,050.00 | 6,900.00 | 6,970.00 | 6,970.00 | -0.29% | 27,629 |
| Oct 14, 2025 | 7,000.00 | 7,060.00 | 6,860.00 | 6,990.00 | 6,990.00 | 1.30% | 42,112 |
| Oct 13, 2025 | 6,880.00 | 7,100.00 | 6,660.00 | 6,900.00 | 6,900.00 | -0.14% | 71,635 |
| Oct 10, 2025 | 6,960.00 | 7,000.00 | 6,890.00 | 6,910.00 | 6,910.00 | -0.72% | 32,244 |
| Oct 2, 2025 | 7,070.00 | 7,070.00 | 6,950.00 | 6,960.00 | 6,960.00 | -0.43% | 28,502 |
| Oct 1, 2025 | 6,980.00 | 7,080.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.43% | 35,608 |
| Sep 30, 2025 | 7,020.00 | 7,120.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.13% | 16,942 |
| Sep 29, 2025 | 6,970.00 | 7,160.00 | 6,970.00 | 7,100.00 | 7,100.00 | 2.01% | 37,831 |
| Sep 26, 2025 | 7,030.00 | 7,080.00 | 6,900.00 | 6,960.00 | 6,960.00 | -1.00% | 75,703 |
| Sep 25, 2025 | 7,100.00 | 7,100.00 | 6,980.00 | 7,030.00 | 7,030.00 | -0.57% | 47,278 |
| Sep 24, 2025 | 7,180.00 | 7,220.00 | 7,040.00 | 7,070.00 | 7,070.00 | -2.35% | 43,397 |
| Sep 23, 2025 | 7,260.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,240.00 | -1.63% | 32,938 |
| Sep 22, 2025 | 7,300.00 | 7,360.00 | 7,110.00 | 7,360.00 | 7,360.00 | 2.36% | 99,796 |