Whanin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 14,110.00 | 14,450.00 | 14,110.00 | 14,290.00 | 13,576.43 | 15,896 |
| 2024-01-25 | 14,400.00 | 14,400.00 | 14,060.00 | 14,240.00 | 13,528.93 | 26,088 |
| 2024-01-24 | 14,460.00 | 14,560.00 | 14,300.00 | 14,300.00 | 13,585.93 | 10,965 |
| 2024-01-23 | 14,540.00 | 14,540.00 | 14,370.00 | 14,450.00 | 13,728.44 | 9,070 |
| 2024-01-22 | 14,400.00 | 14,540.00 | 14,280.00 | 14,390.00 | 13,671.44 | 37,821 |
| 2024-01-19 | 14,790.00 | 14,800.00 | 13,650.00 | 14,410.00 | 13,690.44 | 34,551 |
| 2024-01-18 | 14,350.00 | 14,800.00 | 14,350.00 | 14,540.00 | 13,813.95 | 24,654 |
| 2024-01-17 | 14,740.00 | 14,920.00 | 14,460.00 | 14,540.00 | 13,813.95 | 34,575 |
| 2024-01-16 | 15,050.00 | 15,050.00 | 14,750.00 | 14,820.00 | 14,079.97 | 21,314 |
| 2024-01-15 | 15,080.00 | 15,160.00 | 14,900.00 | 14,920.00 | 14,174.97 | 22,048 |
| 2024-01-12 | 15,280.00 | 15,280.00 | 15,000.00 | 15,100.00 | 14,345.99 | 35,534 |
| 2024-01-11 | 15,540.00 | 15,540.00 | 15,150.00 | 15,190.00 | 14,431.49 | 44,196 |
| 2024-01-10 | 15,280.00 | 15,560.00 | 15,120.00 | 15,460.00 | 14,688.01 | 60,018 |
| 2024-01-09 | 15,110.00 | 15,300.00 | 15,100.00 | 15,190.00 | 14,431.49 | 32,158 |
| 2024-01-08 | 15,210.00 | 15,380.00 | 15,110.00 | 15,110.00 | 14,355.49 | 19,573 |
| 2024-01-05 | 15,380.00 | 15,490.00 | 15,120.00 | 15,210.00 | 14,450.49 | 45,604 |
| 2024-01-04 | 15,470.00 | 15,470.00 | 15,170.00 | 15,380.00 | 14,612.00 | 34,218 |
| 2024-01-03 | 15,370.00 | 15,550.00 | 15,280.00 | 15,470.00 | 14,697.51 | 34,827 |
| 2024-01-02 | 15,060.00 | 15,570.00 | 14,500.00 | 15,350.00 | 14,583.50 | 99,999 |
| 2023-12-28 | 15,060.00 | 15,070.00 | 14,930.00 | 15,040.00 | 14,288.98 | 21,364 |
| 2023-12-27 | 14,910.00 | 15,040.00 | 14,810.00 | 15,030.00 | 14,279.48 | 29,408 |
| 2023-12-26 | 14,830.00 | 15,060.00 | 14,830.00 | 14,910.00 | 13,880.45 | 100,302 |
| 2023-12-22 | 14,720.00 | 14,950.00 | 14,720.00 | 14,800.00 | 13,778.05 | 26,135 |
| 2023-12-21 | 14,910.00 | 14,910.00 | 14,760.00 | 14,790.00 | 13,768.74 | 24,938 |
| 2023-12-20 | 14,910.00 | 14,970.00 | 14,870.00 | 14,950.00 | 13,917.69 | 33,140 |
| 2023-12-19 | 14,730.00 | 14,910.00 | 14,650.00 | 14,900.00 | 13,871.15 | 44,970 |
| 2023-12-18 | 14,470.00 | 14,790.00 | 14,470.00 | 14,700.00 | 13,684.96 | 36,675 |
| 2023-12-15 | 14,600.00 | 14,600.00 | 14,400.00 | 14,560.00 | 13,554.62 | 32,043 |
| 2023-12-14 | 14,650.00 | 14,770.00 | 14,500.00 | 14,520.00 | 13,517.38 | 43,809 |
| 2023-12-13 | 14,380.00 | 14,700.00 | 14,310.00 | 14,600.00 | 13,591.86 | 42,629 |
| 2023-12-12 | 14,520.00 | 14,520.00 | 14,340.00 | 14,400.00 | 13,405.67 | 58,594 |
| 2023-12-11 | 14,470.00 | 14,470.00 | 14,290.00 | 14,440.00 | 13,442.91 | 24,053 |
| 2023-12-08 | 14,550.00 | 14,590.00 | 14,290.00 | 14,310.00 | 13,321.88 | 62,915 |
| 2023-12-07 | 14,530.00 | 14,760.00 | 14,410.00 | 14,440.00 | 13,442.91 | 93,917 |
| 2023-12-06 | 15,700.00 | 15,700.00 | 14,500.00 | 14,500.00 | 13,498.77 | 532,917 |
| 2023-12-05 | 14,190.00 | 14,490.00 | 14,120.00 | 14,390.00 | 13,396.36 | 120,489 |
| 2023-12-04 | 13,990.00 | 14,320.00 | 13,920.00 | 14,130.00 | 13,154.31 | 42,445 |
| 2023-12-01 | 13,980.00 | 14,070.00 | 13,810.00 | 13,880.00 | 12,921.58 | 28,661 |
| 2023-11-30 | 14,200.00 | 14,700.00 | 13,940.00 | 13,980.00 | 13,014.67 | 76,768 |
| 2023-11-29 | 14,220.00 | 14,220.00 | 13,880.00 | 13,940.00 | 12,977.43 | 33,389 |
| 2023-11-28 | 14,330.00 | 14,330.00 | 14,180.00 | 14,230.00 | 13,247.41 | 13,690 |
| 2023-11-27 | 14,500.00 | 14,550.00 | 14,210.00 | 14,330.00 | 13,340.50 | 14,514 |
| 2023-11-24 | 14,560.00 | 14,590.00 | 14,440.00 | 14,480.00 | 13,480.15 | 5,846 |
| 2023-11-23 | 14,650.00 | 14,660.00 | 14,470.00 | 14,560.00 | 13,554.62 | 11,401 |
| 2023-11-22 | 14,590.00 | 14,840.00 | 14,400.00 | 14,660.00 | 13,647.72 | 26,983 |
| 2023-11-21 | 14,680.00 | 14,680.00 | 14,440.00 | 14,590.00 | 13,582.55 | 18,522 |
| 2023-11-20 | 14,510.00 | 14,700.00 | 14,400.00 | 14,650.00 | 13,638.41 | 14,254 |
| 2023-11-17 | 14,550.00 | 14,550.00 | 14,390.00 | 14,510.00 | 13,508.07 | 8,708 |
| 2023-11-16 | 14,410.00 | 14,580.00 | 14,390.00 | 14,530.00 | 13,526.69 | 9,374 |
| 2023-11-15 | 14,410.00 | 14,410.00 | 14,210.00 | 14,410.00 | 13,414.98 | 16,167 |
| 2023-11-14 | 14,190.00 | 14,350.00 | 14,110.00 | 14,240.00 | 13,256.72 | 10,327 |
| 2023-11-13 | 14,300.00 | 14,380.00 | 13,950.00 | 14,120.00 | 13,145.00 | 27,290 |
| 2023-11-10 | 14,350.00 | 14,400.00 | 14,210.00 | 14,290.00 | 13,303.27 | 5,230 |
| 2023-11-09 | 14,490.00 | 14,530.00 | 14,290.00 | 14,380.00 | 13,387.05 | 10,610 |
| 2023-11-08 | 14,420.00 | 14,630.00 | 14,380.00 | 14,530.00 | 13,526.69 | 23,907 |
| 2023-11-07 | 14,700.00 | 14,730.00 | 14,330.00 | 14,500.00 | 13,498.77 | 25,755 |
| 2023-11-06 | 14,390.00 | 14,780.00 | 14,360.00 | 14,740.00 | 13,722.19 | 43,768 |
| 2023-11-03 | 14,340.00 | 14,430.00 | 14,020.00 | 14,380.00 | 13,387.05 | 24,714 |
| 2023-11-02 | 14,260.00 | 14,380.00 | 14,200.00 | 14,200.00 | 13,219.48 | 21,212 |
| 2023-11-01 | 14,050.00 | 14,260.00 | 13,960.00 | 14,250.00 | 13,266.03 | 30,352 |
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.