Whanin Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13,610.00	13,700.00	13,370.00	13,640.00	12,698.15	60,053
2023-07-28	13,320.00	13,700.00	13,150.00	13,570.00	12,632.98	149,422
2023-07-27	12,740.00	13,290.00	12,720.00	13,240.00	12,325.77	89,198
2023-07-26	13,120.00	13,120.00	12,410.00	12,700.00	11,823.06	141,440
2023-07-25	13,450.00	13,450.00	12,970.00	13,110.00	12,204.75	110,314
2023-07-24	14,000.00	14,000.00	13,350.00	13,520.00	12,586.43	111,246
2023-07-21	13,550.00	14,030.00	13,550.00	13,940.00	12,977.43	85,613
2023-07-20	13,590.00	13,640.00	13,490.00	13,620.00	12,679.53	42,859
2023-07-19	13,610.00	13,630.00	13,470.00	13,590.00	12,651.60	53,245
2023-07-18	13,850.00	13,850.00	13,490.00	13,630.00	12,688.84	82,779
2023-07-17	13,790.00	13,900.00	13,650.00	13,850.00	12,893.65	15,536
2023-07-14	13,930.00	13,930.00	13,660.00	13,790.00	12,837.79	43,593
2023-07-13	13,820.00	13,910.00	13,800.00	13,900.00	12,940.20	29,503
2023-07-12	13,920.00	13,950.00	13,790.00	13,820.00	12,865.72	30,062
2023-07-11	13,890.00	13,960.00	13,790.00	13,920.00	12,958.81	25,368
2023-07-10	13,890.00	13,990.00	13,830.00	13,900.00	12,940.20	12,255
2023-07-07	14,280.00	14,290.00	13,790.00	13,890.00	12,930.89	62,839
2023-07-06	14,570.00	14,570.00	14,140.00	14,290.00	13,303.27	39,985
2023-07-05	14,680.00	14,680.00	14,500.00	14,630.00	13,619.79	15,866
2023-07-04	14,810.00	14,810.00	14,530.00	14,680.00	13,666.34	26,223
2023-07-03	14,690.00	14,830.00	14,610.00	14,780.00	13,759.43	13,362
2023-06-30	14,700.00	14,700.00	14,600.00	14,690.00	13,675.65	23,556
2023-06-29	14,750.00	14,780.00	14,570.00	14,700.00	13,684.96	28,048
2023-06-28	14,780.00	15,000.00	14,690.00	14,750.00	13,731.50	23,374
2023-06-27	14,730.00	14,780.00	14,710.00	14,750.00	13,731.50	8,227
2023-06-26	14,650.00	14,750.00	14,570.00	14,740.00	13,722.19	10,325
2023-06-23	14,990.00	14,990.00	14,580.00	14,650.00	13,638.41	35,327
2023-06-22	14,910.00	15,000.00	14,890.00	14,960.00	13,927.00	11,058
2023-06-21	15,160.00	15,160.00	14,910.00	14,980.00	13,945.62	31,539
2023-06-20	15,300.00	15,300.00	15,100.00	15,170.00	14,122.50	15,464
2023-06-19	15,300.00	15,350.00	15,170.00	15,300.00	14,243.52	14,636
2023-06-16	15,210.00	15,300.00	15,030.00	15,300.00	14,243.52	17,375
2023-06-15	15,300.00	15,330.00	14,770.00	15,200.00	14,150.43	51,564
2023-06-14	15,470.00	15,480.00	15,230.00	15,300.00	14,243.52	40,631
2023-06-13	15,700.00	15,720.00	15,450.00	15,450.00	14,383.17	37,127
2023-06-12	15,950.00	15,950.00	15,570.00	15,690.00	14,606.59	64,293
2023-06-09	15,960.00	15,980.00	15,880.00	15,950.00	14,848.64	13,605
2023-06-08	15,960.00	15,970.00	15,910.00	15,950.00	14,848.64	13,914
2023-06-07	15,910.00	15,980.00	15,890.00	15,980.00	14,876.57	5,466
2023-06-05	15,940.00	15,940.00	15,850.00	15,910.00	14,811.40	19,888
2023-06-02	16,020.00	16,020.00	15,910.00	15,910.00	14,811.40	8,114
2023-06-01	16,080.00	16,080.00	15,970.00	16,000.00	14,895.19	33,618
2023-05-31	15,930.00	16,070.00	15,860.00	16,070.00	14,960.36	26,855
2023-05-30	16,000.00	16,000.00	15,890.00	15,930.00	14,830.02	17,040
2023-05-26	16,080.00	16,080.00	15,910.00	16,000.00	14,895.19	14,582
2023-05-25	16,040.00	16,210.00	15,960.00	16,040.00	14,932.43	23,182
2023-05-24	16,070.00	16,090.00	15,990.00	16,040.00	14,932.43	16,592
2023-05-23	16,070.00	16,110.00	16,060.00	16,070.00	14,960.36	22,385
2023-05-22	16,180.00	16,180.00	16,100.00	16,120.00	15,006.90	6,602
2023-05-19	16,190.00	16,190.00	16,060.00	16,120.00	15,006.90	18,171
2023-05-18	16,240.00	16,240.00	16,070.00	16,200.00	15,081.38	16,303
2023-05-17	16,190.00	16,240.00	16,080.00	16,240.00	15,118.62	9,821
2023-05-16	16,260.00	16,260.00	16,110.00	16,160.00	15,044.14	7,017
2023-05-15	16,240.00	16,240.00	16,090.00	16,190.00	15,072.07	13,172
2023-05-12	16,270.00	16,270.00	16,160.00	16,240.00	15,118.62	9,326
2023-05-11	16,270.00	16,280.00	16,220.00	16,250.00	15,127.93	4,202
2023-05-10	16,240.00	16,250.00	16,110.00	16,250.00	15,127.93	4,579
2023-05-09	16,280.00	16,280.00	16,120.00	16,240.00	15,118.62	8,858
2023-05-08	16,240.00	16,340.00	16,140.00	16,250.00	15,127.93	10,795
2023-05-04	16,300.00	16,300.00	16,230.00	16,250.00	15,127.93	7,388

← NewerPage 14 of 21 · 1,226 trading daysOlder →

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.