Whanin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17,100.00	17,250.00	17,000.00	17,100.00	15,647.11	24,727
2022-08-09	17,100.00	17,250.00	17,050.00	17,200.00	15,738.61	11,938
2022-08-08	17,050.00	17,250.00	16,950.00	17,200.00	15,738.61	38,375
2022-08-05	17,250.00	17,250.00	17,000.00	17,200.00	15,738.61	14,507
2022-08-04	17,150.00	17,250.00	17,000.00	17,250.00	15,784.37	21,413
2022-08-03	17,200.00	17,250.00	17,050.00	17,200.00	15,738.61	5,310
2022-08-02	17,050.00	17,200.00	17,000.00	17,200.00	15,738.61	4,462
2022-08-01	17,100.00	17,150.00	16,950.00	17,150.00	15,692.86	18,123
2022-07-29	17,100.00	17,200.00	17,000.00	17,150.00	15,692.86	17,157
2022-07-28	17,000.00	17,100.00	16,950.00	17,100.00	15,647.11	14,479
2022-07-27	16,950.00	17,050.00	16,900.00	17,050.00	15,601.36	10,602
2022-07-26	17,000.00	17,050.00	16,900.00	17,000.00	15,555.61	8,235
2022-07-25	17,000.00	17,000.00	16,850.00	17,000.00	15,555.61	4,895
2022-07-22	17,000.00	17,100.00	16,850.00	17,000.00	15,555.61	10,592
2022-07-21	16,850.00	17,000.00	16,800.00	17,000.00	15,555.61	10,346
2022-07-20	16,900.00	17,150.00	16,850.00	16,900.00	15,464.10	33,649
2022-07-19	16,750.00	16,950.00	16,550.00	16,900.00	15,464.10	22,036
2022-07-18	16,900.00	16,900.00	16,650.00	16,750.00	15,326.85	29,729
2022-07-15	16,900.00	16,900.00	16,550.00	16,850.00	15,418.35	22,060
2022-07-14	16,900.00	16,900.00	16,500.00	16,900.00	15,464.10	34,583
2022-07-13	16,550.00	17,000.00	16,550.00	16,850.00	15,418.35	16,415
2022-07-12	16,600.00	16,750.00	16,450.00	16,750.00	15,326.85	17,042
2022-07-11	16,800.00	16,800.00	16,450.00	16,650.00	15,235.34	10,104
2022-07-08	16,800.00	16,900.00	16,600.00	16,750.00	15,326.85	11,335
2022-07-07	16,550.00	16,750.00	16,400.00	16,700.00	15,281.10	11,444
2022-07-06	16,550.00	16,650.00	16,350.00	16,550.00	15,143.84	4,951
2022-07-05	16,200.00	16,550.00	16,150.00	16,550.00	15,143.84	9,997
2022-07-04	16,150.00	16,150.00	15,800.00	16,150.00	14,777.83	32,542
2022-07-01	16,100.00	16,200.00	16,000.00	16,150.00	14,777.83	14,210
2022-06-30	16,150.00	16,150.00	15,900.00	16,150.00	14,777.83	13,282
2022-06-29	15,900.00	16,150.00	15,800.00	16,150.00	14,777.83	12,663
2022-06-28	16,200.00	16,250.00	16,000.00	16,200.00	14,823.58	12,459
2022-06-27	16,250.00	16,250.00	15,900.00	16,250.00	14,869.33	13,378
2022-06-24	15,650.00	16,200.00	15,650.00	16,150.00	14,777.83	18,709
2022-06-23	16,200.00	16,200.00	15,700.00	15,950.00	14,594.82	40,105
2022-06-22	16,350.00	16,450.00	16,000.00	16,300.00	14,915.08	37,634
2022-06-21	16,300.00	16,500.00	16,150.00	16,450.00	15,052.34	17,992
2022-06-20	16,750.00	16,750.00	16,100.00	16,500.00	15,098.09	31,774
2022-06-17	16,600.00	16,700.00	16,350.00	16,700.00	15,281.10	27,238
2022-06-16	16,900.00	17,000.00	16,650.00	16,800.00	15,372.60	27,281
2022-06-15	17,050.00	17,050.00	16,650.00	16,900.00	15,464.10	36,900
2022-06-14	16,800.00	17,050.00	16,500.00	17,050.00	15,601.36	85,566
2022-06-13	17,250.00	17,250.00	16,800.00	17,000.00	15,555.61	38,968
2022-06-10	17,400.00	17,400.00	17,200.00	17,350.00	15,875.87	11,819
2022-06-09	17,450.00	17,500.00	17,150.00	17,450.00	15,967.37	13,237
2022-06-08	17,450.00	17,550.00	17,250.00	17,500.00	16,013.12	11,301
2022-06-07	17,500.00	17,500.00	17,200.00	17,400.00	15,921.62	7,906
2022-06-03	17,450.00	17,500.00	17,350.00	17,500.00	16,013.12	6,290
2022-06-02	17,500.00	17,500.00	17,250.00	17,450.00	15,967.37	6,185
2022-05-31	17,400.00	17,450.00	17,150.00	17,450.00	15,967.37	17,951
2022-05-30	16,950.00	17,400.00	16,950.00	17,400.00	15,921.62	18,263
2022-05-27	16,950.00	16,950.00	16,800.00	16,950.00	15,509.85	6,484
2022-05-26	16,950.00	17,000.00	16,800.00	16,900.00	15,464.10	13,845
2022-05-25	16,950.00	17,000.00	16,800.00	16,900.00	15,464.10	21,483
2022-05-24	17,200.00	17,200.00	16,900.00	16,900.00	15,464.10	14,321
2022-05-23	17,100.00	17,200.00	16,850.00	17,200.00	15,738.61	6,956
2022-05-20	17,000.00	17,150.00	16,900.00	17,150.00	15,692.86	14,483
2022-05-19	16,850.00	16,950.00	16,650.00	16,950.00	15,509.85	30,167
2022-05-18	17,100.00	17,100.00	16,900.00	17,100.00	15,647.11	17,395
2022-05-17	17,000.00	17,050.00	16,900.00	17,050.00	15,601.36	9,789

← NewerPage 18 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.