Whanin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17,000.00	17,200.00	16,950.00	17,000.00	15,555.61	15,676
2022-05-13	16,800.00	17,050.00	16,800.00	17,000.00	15,555.61	14,722
2022-05-12	17,250.00	17,250.00	16,700.00	16,900.00	15,464.10	24,996
2022-05-11	17,100.00	17,250.00	17,000.00	17,250.00	15,784.37	15,158
2022-05-10	17,100.00	17,250.00	16,800.00	17,250.00	15,784.37	42,144
2022-05-09	17,850.00	17,850.00	17,300.00	17,400.00	15,921.62	41,645
2022-05-06	17,900.00	17,950.00	17,700.00	17,750.00	16,241.88	21,796
2022-05-04	18,150.00	18,150.00	17,950.00	18,100.00	16,562.15	8,134
2022-05-03	18,100.00	18,200.00	17,950.00	18,150.00	16,607.90	26,587
2022-05-02	18,150.00	18,250.00	18,000.00	18,250.00	16,699.40	18,419
2022-04-29	18,150.00	18,200.00	18,050.00	18,150.00	16,607.90	20,446
2022-04-28	18,050.00	18,300.00	17,850.00	18,150.00	16,607.90	61,601
2022-04-27	17,750.00	18,000.00	17,550.00	18,000.00	16,470.64	27,068
2022-04-26	17,750.00	18,000.00	17,750.00	18,000.00	16,470.64	18,943
2022-04-25	17,900.00	17,950.00	17,750.00	17,900.00	16,379.14	13,545
2022-04-22	17,750.00	18,050.00	17,700.00	17,950.00	16,424.89	27,147
2022-04-21	17,850.00	17,900.00	17,750.00	17,850.00	16,333.39	14,195
2022-04-20	17,850.00	18,000.00	17,700.00	17,800.00	16,287.63	54,514
2022-04-19	17,950.00	18,000.00	17,850.00	17,950.00	16,424.89	15,375
2022-04-18	17,750.00	17,900.00	17,650.00	17,900.00	16,379.14	35,722
2022-04-15	17,750.00	17,850.00	17,600.00	17,850.00	16,333.39	38,268
2022-04-14	18,000.00	18,050.00	17,800.00	17,850.00	16,333.39	26,941
2022-04-13	17,900.00	18,000.00	17,700.00	18,000.00	16,470.64	67,166
2022-04-12	17,950.00	18,000.00	17,750.00	17,950.00	16,424.89	23,302
2022-04-11	18,050.00	18,050.00	17,700.00	18,000.00	16,470.64	26,496
2022-04-08	17,900.00	19,450.00	17,800.00	17,950.00	16,424.89	554,832
2022-04-07	17,950.00	18,000.00	17,800.00	18,000.00	16,470.64	12,295
2022-04-06	17,850.00	18,100.00	17,850.00	18,000.00	16,470.64	10,566
2022-04-05	18,000.00	18,000.00	17,850.00	18,000.00	16,470.64	10,484
2022-04-04	18,050.00	18,050.00	17,750.00	18,000.00	16,470.64	27,768
2022-04-01	18,100.00	18,100.00	17,900.00	18,000.00	16,470.64	19,059
2022-03-31	18,100.00	18,150.00	17,950.00	18,100.00	16,562.15	15,126
2022-03-30	18,150.00	18,150.00	18,000.00	18,100.00	16,562.15	16,171
2022-03-29	18,200.00	18,250.00	18,000.00	18,150.00	16,607.90	22,997
2022-03-28	18,300.00	18,350.00	18,100.00	18,250.00	16,699.40	23,516
2022-03-25	18,200.00	18,300.00	18,000.00	18,250.00	16,699.40	18,199
2022-03-24	17,950.00	18,200.00	17,850.00	18,200.00	16,653.65	23,525
2022-03-23	17,900.00	17,950.00	17,800.00	17,950.00	16,424.89	21,039
2022-03-22	17,900.00	18,000.00	17,750.00	17,900.00	16,379.14	34,005
2022-03-21	18,050.00	18,100.00	17,800.00	17,950.00	16,424.89	18,078
2022-03-18	17,850.00	18,000.00	17,750.00	18,000.00	16,470.64	24,424
2022-03-17	17,650.00	17,850.00	17,650.00	17,850.00	16,333.39	23,436
2022-03-16	17,550.00	17,650.00	17,300.00	17,650.00	16,150.38	22,206
2022-03-15	17,550.00	17,700.00	17,400.00	17,450.00	15,967.37	18,469
2022-03-14	17,450.00	17,950.00	17,350.00	17,750.00	16,241.88	63,222
2022-03-11	17,450.00	17,500.00	17,300.00	17,450.00	15,967.37	27,446
2022-03-10	17,450.00	17,600.00	17,300.00	17,450.00	15,967.37	42,894
2022-03-08	17,350.00	17,550.00	17,150.00	17,450.00	15,967.37	27,707
2022-03-07	17,200.00	17,500.00	17,200.00	17,450.00	15,967.37	31,594
2022-03-04	17,450.00	17,500.00	17,100.00	17,400.00	15,921.62	53,127
2022-03-03	17,000.00	19,150.00	16,900.00	17,400.00	15,921.62	561,952
2022-03-02	16,850.00	17,000.00	16,700.00	17,000.00	15,555.61	10,676
2022-02-28	16,500.00	16,800.00	16,500.00	16,800.00	15,372.60	16,088
2022-02-25	16,450.00	16,650.00	16,450.00	16,600.00	15,189.59	18,674
2022-02-24	16,450.00	16,500.00	16,350.00	16,450.00	15,052.34	29,153
2022-02-23	16,400.00	16,500.00	16,400.00	16,500.00	15,098.09	9,419
2022-02-22	16,350.00	16,500.00	16,200.00	16,500.00	15,098.09	22,778
2022-02-21	16,400.00	16,600.00	16,350.00	16,600.00	15,189.59	11,099
2022-02-18	16,450.00	16,600.00	16,350.00	16,600.00	15,189.59	20,734
2022-02-17	16,600.00	16,700.00	16,450.00	16,600.00	15,189.59	28,174

← NewerPage 19 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.