Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea · Delayed Price · Currency is KRW 11,400
+60 (0.53%)
At close: Oct 31, 2025
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11,370.00 | 11,880.00 | 11,280.00 | 11,510.00 | 11,510.00 | 1.59% | 164,387 |
| Nov 4, 2025 | 11,390.00 | 11,520.00 | 11,300.00 | 11,330.00 | 11,330.00 | -0.53% | 38,228 |
| Nov 3, 2025 | 11,400.00 | 11,470.00 | 11,240.00 | 11,390.00 | 11,390.00 | -0.09% | 50,549 |
| Oct 31, 2025 | 11,490.00 | 11,540.00 | 11,330.00 | 11,400.00 | 11,400.00 | 0.53% | 30,943 |
| Oct 30, 2025 | 11,500.00 | 11,590.00 | 11,300.00 | 11,340.00 | 11,340.00 | -1.39% | 45,835 |
| Oct 29, 2025 | 11,500.00 | 11,770.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 95,534 |
| Oct 28, 2025 | 11,550.00 | 11,680.00 | 11,370.00 | 11,500.00 | 11,500.00 | -0.52% | 72,925 |
| Oct 27, 2025 | 10,830.00 | 11,650.00 | 10,830.00 | 11,560.00 | 11,560.00 | 6.84% | 211,624 |
| Oct 24, 2025 | 10,680.00 | 10,820.00 | 10,620.00 | 10,820.00 | 10,820.00 | 1.31% | 48,160 |
| Oct 23, 2025 | 10,750.00 | 10,770.00 | 10,600.00 | 10,680.00 | 10,680.00 | -0.37% | 29,086 |
| Oct 22, 2025 | 10,550.00 | 10,730.00 | 10,500.00 | 10,720.00 | 10,720.00 | 2.10% | 28,329 |
| Oct 21, 2025 | 10,610.00 | 10,670.00 | 10,480.00 | 10,500.00 | 10,500.00 | -0.94% | 49,268 |
| Oct 20, 2025 | 10,600.00 | 10,640.00 | 10,050.00 | 10,600.00 | 10,600.00 | -0.28% | 31,085 |
| Oct 17, 2025 | 10,730.00 | 10,760.00 | 10,600.00 | 10,630.00 | 10,630.00 | -0.93% | 46,808 |
| Oct 16, 2025 | 10,850.00 | 10,890.00 | 10,720.00 | 10,730.00 | 10,730.00 | -0.74% | 21,119 |
| Oct 15, 2025 | 10,690.00 | 10,830.00 | 10,690.00 | 10,810.00 | 10,810.00 | 1.03% | 23,319 |
| Oct 14, 2025 | 10,800.00 | 11,100.00 | 10,570.00 | 10,700.00 | 10,700.00 | -1.11% | 65,007 |
| Oct 13, 2025 | 10,750.00 | 10,820.00 | 10,700.00 | 10,820.00 | 10,820.00 | -0.18% | 18,739 |
| Oct 10, 2025 | 10,820.00 | 10,880.00 | 10,730.00 | 10,840.00 | 10,840.00 | 0.18% | 38,212 |
| Oct 2, 2025 | 10,650.00 | 10,890.00 | 10,610.00 | 10,820.00 | 10,820.00 | 1.79% | 48,501 |
| Oct 1, 2025 | 10,700.00 | 10,800.00 | 10,480.00 | 10,630.00 | 10,630.00 | 0.85% | 70,400 |
| Sep 30, 2025 | 10,640.00 | 10,670.00 | 10,520.00 | 10,540.00 | 10,540.00 | -0.75% | 26,643 |
| Sep 29, 2025 | 10,580.00 | 10,670.00 | 10,580.00 | 10,620.00 | 10,620.00 | 0.38% | 22,247 |
| Sep 26, 2025 | 10,770.00 | 10,770.00 | 10,520.00 | 10,580.00 | 10,580.00 | -1.40% | 38,166 |
| Sep 25, 2025 | 10,890.00 | 10,900.00 | 10,680.00 | 10,730.00 | 10,730.00 | -1.29% | 48,918 |
| Sep 24, 2025 | 11,060.00 | 11,060.00 | 10,830.00 | 10,870.00 | 10,870.00 | -2.07% | 27,951 |
| Sep 23, 2025 | 11,110.00 | 11,240.00 | 10,920.00 | 11,100.00 | 11,100.00 | - | 61,694 |
| Sep 22, 2025 | 11,290.00 | 11,290.00 | 11,070.00 | 11,100.00 | 11,100.00 | -1.07% | 49,499 |
| Sep 19, 2025 | 11,050.00 | 11,360.00 | 11,040.00 | 11,220.00 | 11,220.00 | 2.09% | 98,706 |
| Sep 18, 2025 | 10,950.00 | 11,070.00 | 10,950.00 | 10,990.00 | 10,990.00 | 0.46% | 19,712 |
| Sep 17, 2025 | 11,260.00 | 11,260.00 | 10,920.00 | 10,940.00 | 10,940.00 | -1.88% | 44,231 |
| Sep 16, 2025 | 11,060.00 | 11,280.00 | 10,990.00 | 11,150.00 | 11,150.00 | 1.18% | 51,731 |
| Sep 15, 2025 | 10,830.00 | 11,030.00 | 10,830.00 | 11,020.00 | 11,020.00 | 1.10% | 21,658 |
| Sep 12, 2025 | 10,910.00 | 10,970.00 | 10,780.00 | 10,900.00 | 10,900.00 | 0.28% | 24,158 |
| Sep 11, 2025 | 10,810.00 | 10,910.00 | 10,770.00 | 10,870.00 | 10,870.00 | 0.65% | 22,657 |
| Sep 10, 2025 | 10,790.00 | 10,840.00 | 10,720.00 | 10,800.00 | 10,800.00 | 0.09% | 28,488 |
| Sep 9, 2025 | 10,570.00 | 10,800.00 | 10,540.00 | 10,790.00 | 10,790.00 | 2.37% | 43,375 |
| Sep 8, 2025 | 10,440.00 | 10,650.00 | 10,420.00 | 10,540.00 | 10,540.00 | 0.48% | 81,840 |
| Sep 5, 2025 | 10,520.00 | 10,530.00 | 10,440.00 | 10,490.00 | 10,490.00 | - | 23,956 |
| Sep 4, 2025 | 10,420.00 | 10,520.00 | 10,350.00 | 10,490.00 | 10,490.00 | 0.58% | 24,468 |
| Sep 3, 2025 | 10,290.00 | 10,430.00 | 10,240.00 | 10,430.00 | 10,430.00 | 1.46% | 35,987 |
| Sep 2, 2025 | 10,350.00 | 10,400.00 | 10,190.00 | 10,280.00 | 10,280.00 | 0.29% | 49,965 |
| Sep 1, 2025 | 10,680.00 | 10,680.00 | 10,240.00 | 10,250.00 | 10,250.00 | -3.12% | 114,882 |
| Aug 29, 2025 | 10,820.00 | 10,900.00 | 10,570.00 | 10,580.00 | 10,580.00 | -2.49% | 81,500 |
| Aug 28, 2025 | 10,770.00 | 10,880.00 | 10,710.00 | 10,850.00 | 10,850.00 | 0.74% | 33,546 |
| Aug 27, 2025 | 10,990.00 | 10,990.00 | 10,690.00 | 10,770.00 | 10,770.00 | -1.19% | 61,667 |
| Aug 26, 2025 | 11,000.00 | 11,100.00 | 10,820.00 | 10,900.00 | 10,900.00 | -0.73% | 71,998 |
| Aug 25, 2025 | 11,100.00 | 11,190.00 | 10,950.00 | 10,980.00 | 10,980.00 | -0.45% | 89,180 |
| Aug 22, 2025 | 11,150.00 | 11,210.00 | 10,990.00 | 11,030.00 | 11,030.00 | -1.25% | 61,004 |
| Aug 21, 2025 | 11,300.00 | 11,300.00 | 11,170.00 | 11,170.00 | 11,170.00 | -0.98% | 41,051 |