WITHUS PHARMACEUTICAL Co.,LTD. (KOSDAQ:330350)
South Korea
· Delayed Price · Currency is KRW 8,170.00
-550.00 (-6.31%)
At close: Mar 9, 2026
KOSDAQ:330350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,750.00 | 9,070.00 | 8,500.00 | 8,720.00 | 8,720.00 | -2.13% | 304,433 |
| Mar 5, 2026 | 8,360.00 | 9,060.00 | 8,350.00 | 8,910.00 | 8,910.00 | 11.38% | 532,382 |
| Mar 4, 2026 | 9,030.00 | 9,180.00 | 8,000.00 | 8,000.00 | 8,000.00 | -12.95% | 759,267 |
| Mar 3, 2026 | 9,600.00 | 9,750.00 | 9,180.00 | 9,190.00 | 9,190.00 | -6.70% | 781,864 |
| Feb 27, 2026 | 10,820.00 | 11,950.00 | 9,750.00 | 9,850.00 | 9,850.00 | -6.64% | 4,682,216 |
| Feb 26, 2026 | 11,500.00 | 11,710.00 | 10,420.00 | 10,550.00 | 10,550.00 | -11.64% | 3,681,116 |
| Feb 25, 2026 | 9,310.00 | 11,940.00 | 8,900.00 | 11,940.00 | 11,940.00 | 29.92% | 14,649,540 |
| Feb 24, 2026 | 9,570.00 | 9,570.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.61% | 329,920 |
| Feb 23, 2026 | 9,110.00 | 9,450.00 | 8,830.00 | 9,340.00 | 9,340.00 | 6.14% | 1,010,907 |
| Feb 20, 2026 | 8,660.00 | 8,890.00 | 8,460.00 | 8,800.00 | 8,800.00 | 1.62% | 231,958 |
| Feb 19, 2026 | 8,580.00 | 8,740.00 | 8,280.00 | 8,660.00 | 8,660.00 | 0.93% | 248,657 |
| Feb 13, 2026 | 9,010.00 | 9,100.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.60% | 439,307 |
| Feb 12, 2026 | 8,760.00 | 8,970.00 | 8,610.00 | 8,900.00 | 8,900.00 | 1.60% | 222,187 |
| Feb 11, 2026 | 8,950.00 | 9,150.00 | 8,720.00 | 8,760.00 | 8,760.00 | -0.57% | 322,911 |
| Feb 10, 2026 | 8,740.00 | 9,040.00 | 8,690.00 | 8,810.00 | 8,810.00 | 0.57% | 220,388 |
| Feb 9, 2026 | 8,750.00 | 8,970.00 | 8,710.00 | 8,760.00 | 8,760.00 | 1.15% | 237,127 |
| Feb 6, 2026 | 8,720.00 | 8,920.00 | 8,300.00 | 8,660.00 | 8,660.00 | -1.14% | 385,073 |
| Feb 5, 2026 | 8,770.00 | 9,640.00 | 8,730.00 | 8,760.00 | 8,760.00 | - | 1,835,812 |
| Feb 4, 2026 | 8,820.00 | 8,990.00 | 8,730.00 | 8,760.00 | 8,760.00 | -0.68% | 251,424 |
| Feb 3, 2026 | 8,810.00 | 8,820.00 | 8,660.00 | 8,820.00 | 8,820.00 | 2.92% | 326,543 |
| Feb 2, 2026 | 8,520.00 | 8,980.00 | 8,450.00 | 8,570.00 | 8,570.00 | -0.35% | 358,239 |
| Jan 30, 2026 | 8,850.00 | 8,860.00 | 8,480.00 | 8,600.00 | 8,600.00 | -2.38% | 352,585 |
| Jan 29, 2026 | 8,600.00 | 9,100.00 | 8,450.00 | 8,810.00 | 8,810.00 | 1.97% | 533,209 |
| Jan 28, 2026 | 8,760.00 | 8,980.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.03% | 391,719 |
| Jan 27, 2026 | 8,880.00 | 8,890.00 | 8,580.00 | 8,730.00 | 8,730.00 | -1.58% | 417,640 |
| Jan 26, 2026 | 8,580.00 | 8,890.00 | 8,580.00 | 8,870.00 | 8,870.00 | 4.85% | 756,195 |
| Jan 23, 2026 | 8,430.00 | 8,610.00 | 8,350.00 | 8,460.00 | 8,460.00 | 0.36% | 378,240 |
| Jan 22, 2026 | 8,460.00 | 8,640.00 | 8,340.00 | 8,430.00 | 8,430.00 | 1.69% | 606,800 |
| Jan 21, 2026 | 8,350.00 | 8,490.00 | 7,990.00 | 8,290.00 | 8,290.00 | -0.12% | 514,322 |
| Jan 20, 2026 | 7,890.00 | 8,550.00 | 7,890.00 | 8,300.00 | 8,300.00 | 4.80% | 1,015,342 |
| Jan 19, 2026 | 8,160.00 | 8,230.00 | 7,910.00 | 7,920.00 | 7,920.00 | -2.82% | 346,082 |
| Jan 16, 2026 | 7,990.00 | 8,780.00 | 7,940.00 | 8,150.00 | 8,150.00 | 1.62% | 2,584,576 |
| Jan 15, 2026 | 7,690.00 | 8,880.00 | 7,550.00 | 8,020.00 | 8,020.00 | 4.97% | 3,971,151 |
| Jan 14, 2026 | 7,480.00 | 7,680.00 | 7,420.00 | 7,640.00 | 7,640.00 | 1.87% | 188,971 |
| Jan 13, 2026 | 7,600.00 | 7,640.00 | 7,380.00 | 7,500.00 | 7,500.00 | -2.22% | 220,796 |
| Jan 12, 2026 | 7,750.00 | 7,890.00 | 7,560.00 | 7,670.00 | 7,670.00 | -1.03% | 237,928 |
| Jan 9, 2026 | 7,610.00 | 7,750.00 | 7,550.00 | 7,750.00 | 7,750.00 | - | 222,151 |
| Jan 8, 2026 | 8,020.00 | 8,280.00 | 7,680.00 | 7,750.00 | 7,750.00 | -3.25% | 465,998 |
| Jan 7, 2026 | 8,470.00 | 8,470.00 | 7,850.00 | 8,010.00 | 8,010.00 | -4.42% | 445,292 |
| Jan 6, 2026 | 8,660.00 | 8,840.00 | 8,365.00 | 8,380.00 | 8,380.00 | -4.01% | 494,481 |
| Jan 5, 2026 | 8,750.00 | 9,050.00 | 8,580.00 | 8,730.00 | 8,730.00 | -0.23% | 875,730 |
| Jan 2, 2026 | 8,930.00 | 8,950.00 | 8,480.00 | 8,750.00 | 8,750.00 | 1.51% | 848,014 |
| Dec 30, 2025 | 8,420.00 | 9,300.00 | 8,410.00 | 8,620.00 | 8,620.00 | 2.25% | 3,690,827 |
| Dec 29, 2025 | 9,090.00 | 9,100.00 | 8,410.00 | 8,430.00 | 8,430.00 | -4.75% | 914,633 |
| Dec 26, 2025 | 8,670.00 | 9,700.00 | 8,670.00 | 8,850.00 | 8,850.00 | 2.08% | 4,951,854 |
| Dec 24, 2025 | 8,560.00 | 10,220.00 | 8,350.00 | 8,670.00 | 8,670.00 | 2.12% | 9,985,153 |
| Dec 23, 2025 | 8,570.00 | 9,130.00 | 8,460.00 | 8,490.00 | 8,490.00 | -2.19% | 3,101,584 |
| Dec 22, 2025 | 8,620.00 | 9,590.00 | 8,320.00 | 8,680.00 | 8,680.00 | 0.70% | 7,102,736 |
| Dec 19, 2025 | 9,040.00 | 9,600.00 | 8,310.00 | 8,620.00 | 8,620.00 | -4.22% | 8,247,350 |
| Dec 18, 2025 | 9,500.00 | 9,930.00 | 8,740.00 | 9,000.00 | 9,000.00 | -5.76% | 4,790,974 |
| Dec 17, 2025 | 9,430.00 | 11,130.00 | 8,950.00 | 9,550.00 | 9,550.00 | 9.27% | 21,414,479 |
| Dec 16, 2025 | 6,670.00 | 8,740.00 | 6,290.00 | 8,740.00 | 8,740.00 | 29.87% | 4,514,792 |
| Dec 15, 2025 | 6,740.00 | 6,850.00 | 6,640.00 | 6,730.00 | 6,730.00 | -0.15% | 41,028 |
| Dec 12, 2025 | 6,800.00 | 6,840.00 | 6,690.00 | 6,740.00 | 6,740.00 | -1.61% | 72,786 |
| Dec 11, 2025 | 6,690.00 | 6,930.00 | 6,680.00 | 6,850.00 | 6,850.00 | 2.54% | 87,597 |
| Dec 10, 2025 | 6,680.00 | 6,800.00 | 6,570.00 | 6,680.00 | 6,680.00 | -1.76% | 91,816 |
| Dec 9, 2025 | 6,820.00 | 7,110.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.45% | 166,875 |
| Dec 8, 2025 | 6,680.00 | 7,540.00 | 6,680.00 | 6,900.00 | 6,900.00 | 2.99% | 1,512,276 |
| 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 |