Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea · Delayed Price · Currency is KRW 10,820
+190 (1.79%)
At close: Oct 2, 2025
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,650.00 | 10,890.00 | 10,610.00 | 10,820.00 | 10,820.00 | 1.79% | 47,439 |
| 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 |
| Aug 20, 2025 | 11,440.00 | 11,440.00 | 11,170.00 | 11,280.00 | 11,280.00 | -1.40% | 29,507 |
| Aug 19, 2025 | 11,400.00 | 11,470.00 | 11,320.00 | 11,440.00 | 11,440.00 | 0.35% | 20,462 |
| Aug 18, 2025 | 11,530.00 | 11,610.00 | 11,390.00 | 11,400.00 | 11,400.00 | -1.13% | 28,057 |
| Aug 14, 2025 | 11,540.00 | 11,640.00 | 11,450.00 | 11,530.00 | 11,530.00 | -0.09% | 32,279 |
| Aug 13, 2025 | 11,600.00 | 11,630.00 | 11,510.00 | 11,540.00 | 11,540.00 | -0.52% | 34,314 |
| Aug 12, 2025 | 11,670.00 | 11,700.00 | 11,520.00 | 11,600.00 | 11,600.00 | 0.17% | 35,697 |
| Aug 11, 2025 | 11,830.00 | 11,830.00 | 11,530.00 | 11,580.00 | 11,580.00 | -2.11% | 47,836 |
| Aug 8, 2025 | 11,900.00 | 11,990.00 | 11,800.00 | 11,830.00 | 11,830.00 | -0.92% | 23,513 |
| Aug 7, 2025 | 12,140.00 | 12,140.00 | 11,850.00 | 11,940.00 | 11,940.00 | -1.00% | 52,559 |
| Aug 6, 2025 | 12,000.00 | 12,080.00 | 11,970.00 | 12,060.00 | 12,060.00 | 0.25% | 12,233 |
| Aug 5, 2025 | 12,000.00 | 12,140.00 | 11,930.00 | 12,030.00 | 12,030.00 | 0.50% | 63,608 |
| Aug 4, 2025 | 11,800.00 | 11,970.00 | 11,800.00 | 11,970.00 | 11,970.00 | 0.59% | 22,209 |
| Aug 1, 2025 | 12,040.00 | 12,150.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 75,213 |
| Jul 31, 2025 | 12,250.00 | 12,270.00 | 11,880.00 | 12,000.00 | 12,000.00 | -1.48% | 77,324 |
| Jul 30, 2025 | 12,190.00 | 12,290.00 | 12,100.00 | 12,180.00 | 12,180.00 | -0.08% | 39,373 |
| Jul 29, 2025 | 12,070.00 | 12,190.00 | 11,970.00 | 12,190.00 | 12,190.00 | 0.99% | 31,549 |
| Jul 28, 2025 | 12,110.00 | 12,300.00 | 12,010.00 | 12,070.00 | 12,070.00 | -0.08% | 76,656 |
| Jul 25, 2025 | 12,400.00 | 12,400.00 | 12,050.00 | 12,080.00 | 12,080.00 | -1.87% | 87,739 |
| Jul 24, 2025 | 12,540.00 | 12,560.00 | 12,310.00 | 12,310.00 | 12,310.00 | -1.05% | 30,541 |