Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea · Delayed Price · Currency is KRW 9,960.00
-90.00 (-0.90%)
At close: Aug 3, 2026
Whan In Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 10,020.00 | 10,240.00 | 9,770.00 | 9,960.00 | 9,960.00 | -0.90% | 81,292 |
| Jul 31, 2026 | 10,110.00 | 10,140.00 | 9,910.00 | 10,050.00 | 10,050.00 | 0.60% | 38,469 |
| Jul 30, 2026 | 9,830.00 | 10,140.00 | 9,830.00 | 9,990.00 | 9,990.00 | 0.81% | 68,625 |
| Jul 29, 2026 | 9,770.00 | 10,090.00 | 9,590.00 | 9,910.00 | 9,910.00 | 1.43% | 183,402 |
| Jul 28, 2026 | 9,830.00 | 9,860.00 | 9,650.00 | 9,770.00 | 9,770.00 | -1.01% | 44,143 |
| Jul 27, 2026 | 9,830.00 | 9,970.00 | 9,770.00 | 9,870.00 | 9,870.00 | 0.30% | 15,476 |
| Jul 24, 2026 | 9,900.00 | 10,010.00 | 9,770.00 | 9,840.00 | 9,840.00 | -0.61% | 37,346 |
| Jul 23, 2026 | 9,760.00 | 9,920.00 | 9,730.00 | 9,900.00 | 9,900.00 | 1.43% | 32,367 |
| Jul 22, 2026 | 9,830.00 | 9,900.00 | 9,700.00 | 9,760.00 | 9,760.00 | -0.71% | 33,150 |
| Jul 21, 2026 | 9,920.00 | 9,920.00 | 9,660.00 | 9,830.00 | 9,830.00 | -0.91% | 41,414 |
| Jul 20, 2026 | 9,950.00 | 9,980.00 | 9,780.00 | 9,920.00 | 9,920.00 | -1.20% | 27,712 |
| Jul 16, 2026 | 9,870.00 | 10,100.00 | 9,760.00 | 10,040.00 | 10,040.00 | 1.72% | 30,699 |
| Jul 15, 2026 | 9,730.00 | 9,900.00 | 9,730.00 | 9,870.00 | 9,870.00 | 1.44% | 15,520 |
| Jul 14, 2026 | 9,980.00 | 9,980.00 | 9,690.00 | 9,730.00 | 9,730.00 | -2.21% | 49,817 |
| Jul 13, 2026 | 10,000.00 | 10,030.00 | 9,680.00 | 9,950.00 | 9,950.00 | -0.50% | 43,826 |
| Jul 10, 2026 | 9,830.00 | 10,050.00 | 9,770.00 | 10,000.00 | 10,000.00 | 2.15% | 38,665 |
| Jul 9, 2026 | 9,830.00 | 9,840.00 | 9,460.00 | 9,790.00 | 9,790.00 | 0.62% | 60,296 |
| Jul 8, 2026 | 9,760.00 | 9,940.00 | 9,610.00 | 9,730.00 | 9,730.00 | -0.41% | 61,704 |
| Jul 7, 2026 | 9,820.00 | 9,850.00 | 9,630.00 | 9,770.00 | 9,770.00 | 0.21% | 30,812 |
| Jul 6, 2026 | 9,700.00 | 9,810.00 | 9,630.00 | 9,750.00 | 9,750.00 | -0.31% | 18,005 |
| Jul 3, 2026 | 9,650.00 | 9,790.00 | 9,500.00 | 9,780.00 | 9,780.00 | 0.62% | 32,454 |
| Jul 2, 2026 | 9,740.00 | 9,790.00 | 9,570.00 | 9,720.00 | 9,720.00 | -0.31% | 20,175 |
| Jul 1, 2026 | 9,730.00 | 9,810.00 | 9,550.00 | 9,750.00 | 9,750.00 | 0.31% | 16,191 |
| Jun 30, 2026 | 9,720.00 | 9,740.00 | 9,530.00 | 9,720.00 | 9,720.00 | 0.10% | 22,809 |
| Jun 29, 2026 | 9,330.00 | 9,710.00 | 9,280.00 | 9,710.00 | 9,710.00 | 5.20% | 78,478 |
| Jun 26, 2026 | 9,450.00 | 9,460.00 | 9,160.00 | 9,230.00 | 9,230.00 | -2.33% | 42,792 |
| Jun 25, 2026 | 9,610.00 | 9,660.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.56% | 45,206 |
| Jun 24, 2026 | 9,650.00 | 9,730.00 | 9,460.00 | 9,600.00 | 9,600.00 | -0.52% | 45,457 |
| Jun 23, 2026 | 9,810.00 | 9,870.00 | 9,650.00 | 9,650.00 | 9,650.00 | -1.63% | 53,102 |
| Jun 22, 2026 | 10,080.00 | 10,080.00 | 9,740.00 | 9,810.00 | 9,810.00 | -3.25% | 44,483 |
| Jun 19, 2026 | 10,300.00 | 10,300.00 | 9,670.00 | 10,140.00 | 10,140.00 | -1.55% | 121,379 |
| Jun 18, 2026 | 10,280.00 | 10,310.00 | 10,080.00 | 10,300.00 | 10,300.00 | 0.19% | 49,460 |
| Jun 17, 2026 | 10,240.00 | 10,300.00 | 10,110.00 | 10,280.00 | 10,280.00 | - | 27,140 |
| Jun 16, 2026 | 10,250.00 | 10,320.00 | 10,120.00 | 10,280.00 | 10,280.00 | 0.39% | 49,498 |
| Jun 15, 2026 | 10,240.00 | 10,430.00 | 10,200.00 | 10,240.00 | 10,240.00 | 0.20% | 22,244 |
| Jun 12, 2026 | 10,260.00 | 10,400.00 | 10,030.00 | 10,220.00 | 10,220.00 | 0.20% | 40,883 |
| Jun 11, 2026 | 10,070.00 | 10,230.00 | 9,930.00 | 10,200.00 | 10,200.00 | 1.29% | 48,598 |
| Jun 10, 2026 | 10,100.00 | 10,100.00 | 9,860.00 | 10,070.00 | 10,070.00 | -0.40% | 48,686 |
| Jun 9, 2026 | 10,030.00 | 10,300.00 | 10,030.00 | 10,110.00 | 10,110.00 | 0.90% | 46,593 |
| Jun 8, 2026 | 9,980.00 | 10,090.00 | 9,850.00 | 10,020.00 | 10,020.00 | -1.09% | 54,274 |
| Jun 5, 2026 | 10,380.00 | 10,380.00 | 10,050.00 | 10,130.00 | 10,130.00 | -1.07% | 17,517 |
| Jun 4, 2026 | 10,120.00 | 10,370.00 | 10,120.00 | 10,240.00 | 10,240.00 | 1.19% | 45,922 |
| Jun 2, 2026 | 10,080.00 | 10,150.00 | 10,010.00 | 10,120.00 | 10,120.00 | 0.40% | 38,168 |
| Jun 1, 2026 | 10,410.00 | 10,410.00 | 10,060.00 | 10,080.00 | 10,080.00 | -3.17% | 52,276 |
| May 29, 2026 | 10,460.00 | 10,500.00 | 10,210.00 | 10,410.00 | 10,410.00 | -0.48% | 44,782 |
| May 28, 2026 | 10,540.00 | 10,700.00 | 10,240.00 | 10,460.00 | 10,460.00 | -0.76% | 52,169 |
| May 27, 2026 | 10,840.00 | 10,840.00 | 10,500.00 | 10,540.00 | 10,540.00 | -2.86% | 38,714 |
| May 26, 2026 | 11,230.00 | 11,230.00 | 10,840.00 | 10,850.00 | 10,850.00 | -2.69% | 27,383 |
| May 22, 2026 | 10,850.00 | 11,270.00 | 10,850.00 | 11,150.00 | 11,150.00 | 3.05% | 36,062 |
| May 21, 2026 | 10,760.00 | 10,930.00 | 10,750.00 | 10,820.00 | 10,820.00 | -0.09% | 32,632 |