Whanin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13,790.00 | 13,870.00 | 13,760.00 | 13,870.00 | 13,177.41 | 10,992 |
| 2024-04-23 | 13,800.00 | 13,840.00 | 13,750.00 | 13,810.00 | 13,120.40 | 7,712 |
| 2024-04-22 | 13,540.00 | 13,850.00 | 13,540.00 | 13,790.00 | 13,101.40 | 12,320 |
| 2024-04-19 | 13,670.00 | 13,800.00 | 13,460.00 | 13,590.00 | 12,911.39 | 30,572 |
| 2024-04-18 | 13,700.00 | 13,790.00 | 13,700.00 | 13,710.00 | 13,025.40 | 10,024 |
| 2024-04-17 | 13,670.00 | 13,840.00 | 13,670.00 | 13,700.00 | 13,015.90 | 11,904 |
| 2024-04-16 | 13,750.00 | 13,800.00 | 13,600.00 | 13,730.00 | 13,044.40 | 28,060 |
| 2024-04-15 | 14,130.00 | 14,340.00 | 13,710.00 | 13,760.00 | 13,072.90 | 57,568 |
| 2024-04-12 | 14,290.00 | 14,290.00 | 14,000.00 | 14,140.00 | 13,433.92 | 17,236 |
| 2024-04-11 | 14,280.00 | 14,290.00 | 14,100.00 | 14,200.00 | 13,490.93 | 9,264 |
| 2024-04-09 | 14,430.00 | 14,430.00 | 14,270.00 | 14,290.00 | 13,576.43 | 9,451 |
| 2024-04-08 | 14,430.00 | 14,430.00 | 14,260.00 | 14,320.00 | 13,604.94 | 14,041 |
| 2024-04-05 | 14,530.00 | 14,550.00 | 14,320.00 | 14,360.00 | 13,642.94 | 15,240 |
| 2024-04-04 | 14,640.00 | 14,640.00 | 14,470.00 | 14,520.00 | 13,794.95 | 11,352 |
| 2024-04-03 | 14,400.00 | 14,590.00 | 14,310.00 | 14,580.00 | 13,851.95 | 25,463 |
| 2024-04-02 | 14,590.00 | 14,600.00 | 14,400.00 | 14,420.00 | 13,699.94 | 13,534 |
| 2024-04-01 | 14,540.00 | 14,600.00 | 14,480.00 | 14,600.00 | 13,870.95 | 12,243 |
| 2024-03-29 | 14,500.00 | 14,590.00 | 14,470.00 | 14,540.00 | 13,813.95 | 11,184 |
| 2024-03-28 | 14,620.00 | 14,660.00 | 14,450.00 | 14,500.00 | 13,775.95 | 19,313 |
| 2024-03-27 | 14,530.00 | 14,660.00 | 14,520.00 | 14,630.00 | 13,899.46 | 9,195 |
| 2024-03-26 | 14,590.00 | 14,620.00 | 14,390.00 | 14,600.00 | 13,870.95 | 15,483 |
| 2024-03-25 | 14,590.00 | 14,680.00 | 14,550.00 | 14,600.00 | 13,870.95 | 16,506 |
| 2024-03-22 | 14,530.00 | 14,620.00 | 14,500.00 | 14,560.00 | 13,832.95 | 10,918 |
| 2024-03-21 | 14,390.00 | 14,550.00 | 14,290.00 | 14,530.00 | 13,804.45 | 24,556 |
| 2024-03-20 | 14,340.00 | 14,500.00 | 14,240.00 | 14,360.00 | 13,642.94 | 17,082 |
| 2024-03-19 | 14,560.00 | 14,560.00 | 14,370.00 | 14,370.00 | 13,652.44 | 14,754 |
| 2024-03-18 | 14,530.00 | 14,600.00 | 14,450.00 | 14,590.00 | 13,861.45 | 10,117 |
| 2024-03-15 | 14,440.00 | 14,630.00 | 14,400.00 | 14,530.00 | 13,804.45 | 27,020 |
| 2024-03-14 | 14,340.00 | 14,600.00 | 14,340.00 | 14,480.00 | 13,756.95 | 26,668 |
| 2024-03-13 | 14,400.00 | 14,490.00 | 14,330.00 | 14,390.00 | 13,671.44 | 17,866 |
| 2024-03-12 | 14,380.00 | 14,520.00 | 14,320.00 | 14,400.00 | 13,680.94 | 16,171 |
| 2024-03-11 | 14,320.00 | 14,530.00 | 14,300.00 | 14,420.00 | 13,699.94 | 13,400 |
| 2024-03-08 | 14,240.00 | 14,370.00 | 14,230.00 | 14,300.00 | 13,585.93 | 14,075 |
| 2024-03-07 | 14,360.00 | 14,410.00 | 14,260.00 | 14,330.00 | 13,614.44 | 17,098 |
| 2024-03-06 | 14,400.00 | 14,460.00 | 14,310.00 | 14,360.00 | 13,642.94 | 23,972 |
| 2024-03-05 | 14,310.00 | 14,400.00 | 14,260.00 | 14,400.00 | 13,680.94 | 13,210 |
| 2024-03-04 | 14,330.00 | 14,460.00 | 14,210.00 | 14,260.00 | 13,547.93 | 29,058 |
| 2024-02-29 | 14,670.00 | 14,770.00 | 14,250.00 | 14,260.00 | 13,547.93 | 94,424 |
| 2024-02-28 | 14,600.00 | 14,710.00 | 14,560.00 | 14,670.00 | 13,937.46 | 9,935 |
| 2024-02-27 | 15,000.00 | 15,020.00 | 14,550.00 | 14,560.00 | 13,832.95 | 27,471 |
| 2024-02-26 | 14,930.00 | 14,970.00 | 14,780.00 | 14,860.00 | 14,117.97 | 18,443 |
| 2024-02-23 | 14,990.00 | 15,000.00 | 14,910.00 | 14,930.00 | 14,184.48 | 6,790 |
| 2024-02-22 | 15,100.00 | 15,160.00 | 14,940.00 | 14,990.00 | 14,241.48 | 16,384 |
| 2024-02-21 | 15,120.00 | 15,200.00 | 15,000.00 | 15,100.00 | 14,345.99 | 18,574 |
| 2024-02-20 | 15,380.00 | 15,390.00 | 15,150.00 | 15,200.00 | 14,440.99 | 16,555 |
| 2024-02-19 | 15,070.00 | 15,390.00 | 15,050.00 | 15,350.00 | 14,583.50 | 54,041 |
| 2024-02-16 | 14,940.00 | 15,070.00 | 14,890.00 | 14,950.00 | 14,203.48 | 10,812 |
| 2024-02-15 | 15,070.00 | 15,170.00 | 14,930.00 | 14,940.00 | 14,193.98 | 22,695 |
| 2024-02-14 | 14,810.00 | 15,170.00 | 14,700.00 | 15,070.00 | 14,317.48 | 38,106 |
| 2024-02-13 | 15,100.00 | 15,100.00 | 14,830.00 | 14,830.00 | 14,089.47 | 21,391 |
| 2024-02-08 | 14,890.00 | 15,150.00 | 14,890.00 | 15,010.00 | 14,260.48 | 21,389 |
| 2024-02-07 | 14,930.00 | 14,950.00 | 14,800.00 | 14,920.00 | 14,174.97 | 14,607 |
| 2024-02-06 | 15,070.00 | 15,080.00 | 14,870.00 | 14,920.00 | 14,174.97 | 24,681 |
| 2024-02-05 | 14,960.00 | 15,080.00 | 14,770.00 | 15,070.00 | 14,317.48 | 21,600 |
| 2024-02-02 | 14,800.00 | 14,970.00 | 14,780.00 | 14,900.00 | 14,155.97 | 19,117 |
| 2024-02-01 | 14,620.00 | 14,800.00 | 14,400.00 | 14,780.00 | 14,041.97 | 30,869 |
| 2024-01-31 | 14,550.00 | 14,700.00 | 14,390.00 | 14,400.00 | 13,680.94 | 14,262 |
| 2024-01-30 | 14,380.00 | 14,790.00 | 14,380.00 | 14,550.00 | 13,823.45 | 28,808 |
| 2024-01-29 | 14,300.00 | 14,430.00 | 14,250.00 | 14,350.00 | 13,633.44 | 14,036 |
| 2024-01-26 | 14,110.00 | 14,450.00 | 14,110.00 | 14,290.00 | 13,576.43 | 15,896 |
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.