Whanin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 15,110.00 | 15,250.00 | 15,070.00 | 15,150.00 | 14,393.49 | 17,636 |
| 2024-07-22 | 15,160.00 | 15,210.00 | 14,920.00 | 15,190.00 | 14,431.49 | 23,372 |
| 2024-07-19 | 15,190.00 | 15,210.00 | 15,010.00 | 15,160.00 | 14,402.99 | 23,757 |
| 2024-07-18 | 15,200.00 | 15,200.00 | 14,920.00 | 15,170.00 | 14,412.49 | 30,504 |
| 2024-07-17 | 14,780.00 | 15,340.00 | 14,750.00 | 15,250.00 | 14,488.50 | 87,640 |
| 2024-07-16 | 14,760.00 | 14,900.00 | 14,670.00 | 14,780.00 | 14,041.97 | 15,215 |
| 2024-07-15 | 14,890.00 | 14,980.00 | 14,760.00 | 14,760.00 | 14,022.96 | 18,224 |
| 2024-07-12 | 14,790.00 | 14,990.00 | 14,610.00 | 14,890.00 | 14,146.47 | 21,776 |
| 2024-07-11 | 14,720.00 | 14,730.00 | 14,560.00 | 14,650.00 | 13,918.46 | 17,948 |
| 2024-07-10 | 14,490.00 | 14,890.00 | 14,390.00 | 14,720.00 | 13,984.96 | 44,678 |
| 2024-07-09 | 14,420.00 | 14,680.00 | 14,410.00 | 14,410.00 | 13,690.44 | 27,766 |
| 2024-07-08 | 14,350.00 | 14,480.00 | 14,290.00 | 14,410.00 | 13,690.44 | 16,704 |
| 2024-07-05 | 14,420.00 | 14,530.00 | 14,270.00 | 14,270.00 | 13,557.43 | 30,048 |
| 2024-07-04 | 14,210.00 | 14,540.00 | 14,160.00 | 14,410.00 | 13,690.44 | 19,011 |
| 2024-07-03 | 14,470.00 | 14,530.00 | 14,190.00 | 14,200.00 | 13,490.93 | 62,267 |
| 2024-07-02 | 14,710.00 | 14,710.00 | 14,400.00 | 14,530.00 | 13,804.45 | 18,431 |
| 2024-07-01 | 14,500.00 | 14,740.00 | 14,470.00 | 14,710.00 | 13,975.46 | 26,054 |
| 2024-06-28 | 14,620.00 | 14,690.00 | 14,470.00 | 14,470.00 | 13,747.45 | 24,753 |
| 2024-06-27 | 14,900.00 | 14,900.00 | 14,520.00 | 14,640.00 | 13,908.96 | 79,282 |
| 2024-06-26 | 14,170.00 | 15,900.00 | 14,130.00 | 14,900.00 | 14,155.97 | 565,678 |
| 2024-06-25 | 14,250.00 | 14,250.00 | 14,040.00 | 14,160.00 | 13,452.93 | 5,060 |
| 2024-06-24 | 14,210.00 | 14,300.00 | 14,100.00 | 14,190.00 | 13,481.43 | 11,422 |
| 2024-06-21 | 14,180.00 | 14,230.00 | 14,090.00 | 14,200.00 | 13,490.93 | 9,221 |
| 2024-06-20 | 14,120.00 | 14,260.00 | 14,080.00 | 14,170.00 | 13,462.43 | 13,650 |
| 2024-06-19 | 14,110.00 | 14,240.00 | 14,090.00 | 14,200.00 | 13,490.93 | 5,988 |
| 2024-06-18 | 14,240.00 | 14,350.00 | 14,040.00 | 14,110.00 | 13,405.42 | 31,916 |
| 2024-06-17 | 14,200.00 | 14,280.00 | 14,170.00 | 14,230.00 | 13,519.43 | 7,569 |
| 2024-06-14 | 14,240.00 | 14,290.00 | 14,150.00 | 14,200.00 | 13,490.93 | 21,133 |
| 2024-06-13 | 14,200.00 | 14,260.00 | 14,190.00 | 14,240.00 | 13,528.93 | 9,675 |
| 2024-06-12 | 14,220.00 | 14,270.00 | 14,170.00 | 14,200.00 | 13,490.93 | 2,892 |
| 2024-06-11 | 14,480.00 | 14,480.00 | 14,050.00 | 14,200.00 | 13,490.93 | 38,525 |
| 2024-06-10 | 14,420.00 | 14,440.00 | 14,270.00 | 14,310.00 | 13,595.43 | 9,867 |
| 2024-06-07 | 14,580.00 | 14,590.00 | 14,340.00 | 14,410.00 | 13,690.44 | 15,110 |
| 2024-06-05 | 14,590.00 | 14,700.00 | 14,470.00 | 14,580.00 | 13,851.95 | 6,981 |
| 2024-06-04 | 14,560.00 | 14,650.00 | 14,510.00 | 14,580.00 | 13,851.95 | 10,909 |
| 2024-06-03 | 14,490.00 | 14,700.00 | 14,490.00 | 14,510.00 | 13,785.45 | 9,820 |
| 2024-05-31 | 14,470.00 | 14,550.00 | 14,380.00 | 14,480.00 | 13,756.95 | 12,279 |
| 2024-05-30 | 14,600.00 | 14,700.00 | 14,250.00 | 14,450.00 | 13,728.44 | 23,574 |
| 2024-05-29 | 14,890.00 | 14,920.00 | 14,630.00 | 14,650.00 | 13,918.46 | 15,918 |
| 2024-05-28 | 14,800.00 | 14,940.00 | 14,800.00 | 14,890.00 | 14,146.47 | 11,638 |
| 2024-05-27 | 15,050.00 | 15,060.00 | 14,720.00 | 14,860.00 | 14,117.97 | 21,942 |
| 2024-05-24 | 15,070.00 | 15,120.00 | 14,930.00 | 15,050.00 | 14,298.48 | 24,798 |
| 2024-05-23 | 14,950.00 | 15,120.00 | 14,710.00 | 15,120.00 | 14,364.99 | 24,356 |
| 2024-05-22 | 14,920.00 | 15,050.00 | 14,800.00 | 14,980.00 | 14,231.98 | 24,721 |
| 2024-05-21 | 14,720.00 | 14,950.00 | 14,610.00 | 14,940.00 | 14,193.98 | 38,676 |
| 2024-05-20 | 14,480.00 | 14,750.00 | 14,410.00 | 14,720.00 | 13,984.96 | 52,831 |
| 2024-05-17 | 14,420.00 | 14,480.00 | 14,380.00 | 14,460.00 | 13,737.94 | 2,949 |
| 2024-05-16 | 14,450.00 | 14,500.00 | 14,370.00 | 14,410.00 | 13,690.44 | 14,024 |
| 2024-05-14 | 14,390.00 | 14,480.00 | 14,360.00 | 14,430.00 | 13,709.44 | 8,326 |
| 2024-05-13 | 14,360.00 | 14,460.00 | 14,340.00 | 14,450.00 | 13,728.44 | 12,372 |
| 2024-05-10 | 14,420.00 | 14,490.00 | 14,360.00 | 14,360.00 | 13,642.94 | 4,137 |
| 2024-05-09 | 14,440.00 | 14,460.00 | 14,380.00 | 14,420.00 | 13,699.94 | 5,560 |
| 2024-05-08 | 14,390.00 | 14,490.00 | 14,380.00 | 14,450.00 | 13,728.44 | 11,980 |
| 2024-05-07 | 14,470.00 | 14,470.00 | 14,340.00 | 14,390.00 | 13,671.44 | 17,651 |
| 2024-05-03 | 14,200.00 | 14,420.00 | 14,200.00 | 14,380.00 | 13,661.94 | 14,122 |
| 2024-05-02 | 14,290.00 | 14,290.00 | 14,140.00 | 14,220.00 | 13,509.93 | 10,676 |
| 2024-04-30 | 13,830.00 | 14,290.00 | 13,830.00 | 14,140.00 | 13,433.92 | 56,717 |
| 2024-04-29 | 13,800.00 | 13,940.00 | 13,760.00 | 13,860.00 | 13,167.91 | 10,374 |
| 2024-04-26 | 13,890.00 | 13,920.00 | 13,780.00 | 13,830.00 | 13,139.40 | 14,099 |
| 2024-04-25 | 13,770.00 | 14,340.00 | 13,770.00 | 13,870.00 | 13,177.41 | 60,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.