Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea · Delayed Price · Currency is KRW 11,450
+310 (2.78%)
May 14, 2026, 3:30 PM KST
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 11,270.00 | 11,490.00 | 11,150.00 | 11,450.00 | 11,450.00 | 2.78% | 33,005 |
| May 13, 2026 | 11,460.00 | 11,490.00 | 11,030.00 | 11,140.00 | 11,140.00 | -2.45% | 74,436 |
| May 12, 2026 | 11,000.00 | 11,440.00 | 11,000.00 | 11,420.00 | 11,420.00 | 3.82% | 114,405 |
| May 11, 2026 | 11,230.00 | 11,330.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.48% | 59,960 |
| May 8, 2026 | 11,360.00 | 11,600.00 | 11,250.00 | 11,280.00 | 11,280.00 | -1.74% | 68,049 |
| May 7, 2026 | 11,600.00 | 11,600.00 | 11,410.00 | 11,480.00 | 11,480.00 | -1.03% | 46,220 |
| May 6, 2026 | 11,860.00 | 11,980.00 | 11,510.00 | 11,600.00 | 11,600.00 | -2.77% | 74,788 |
| May 4, 2026 | 11,840.00 | 12,140.00 | 11,840.00 | 11,930.00 | 11,930.00 | 0.59% | 92,313 |
| Apr 30, 2026 | 11,700.00 | 11,940.00 | 11,630.00 | 11,860.00 | 11,860.00 | 0.68% | 63,237 |
| Apr 29, 2026 | 11,730.00 | 11,840.00 | 11,580.00 | 11,780.00 | 11,780.00 | 0.43% | 78,096 |
| Apr 28, 2026 | 11,250.00 | 12,060.00 | 11,130.00 | 11,730.00 | 11,730.00 | 10.14% | 651,509 |
| Apr 27, 2026 | 10,640.00 | 10,720.00 | 10,630.00 | 10,650.00 | 10,650.00 | 0.19% | 24,793 |
| Apr 24, 2026 | 10,560.00 | 10,730.00 | 10,550.00 | 10,630.00 | 10,630.00 | 0.76% | 22,171 |
| Apr 23, 2026 | 10,670.00 | 10,720.00 | 10,530.00 | 10,550.00 | 10,550.00 | -1.12% | 32,592 |
| Apr 22, 2026 | 10,780.00 | 10,780.00 | 10,640.00 | 10,670.00 | 10,670.00 | -1.02% | 22,379 |
| Apr 21, 2026 | 11,200.00 | 11,200.00 | 10,670.00 | 10,780.00 | 10,780.00 | -1.73% | 50,171 |
| Apr 20, 2026 | 11,030.00 | 11,060.00 | 10,920.00 | 10,970.00 | 10,970.00 | -0.54% | 44,584 |
| Apr 17, 2026 | 10,920.00 | 11,040.00 | 10,770.00 | 11,030.00 | 11,030.00 | 2.32% | 51,517 |
| Apr 16, 2026 | 10,770.00 | 10,930.00 | 10,710.00 | 10,780.00 | 10,780.00 | -0.09% | 39,061 |
| Apr 15, 2026 | 11,000.00 | 11,400.00 | 10,510.00 | 10,790.00 | 10,790.00 | 3.25% | 106,054 |
| Apr 14, 2026 | 10,420.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.29% | 25,751 |
| Apr 13, 2026 | 10,270.00 | 10,420.00 | 10,250.00 | 10,420.00 | 10,420.00 | 0.48% | 20,326 |
| Apr 10, 2026 | 10,250.00 | 10,390.00 | 10,240.00 | 10,370.00 | 10,370.00 | 1.37% | 17,747 |
| Apr 9, 2026 | 10,410.00 | 10,410.00 | 10,230.00 | 10,230.00 | 10,230.00 | -1.35% | 18,637 |
| Apr 8, 2026 | 10,280.00 | 10,390.00 | 10,280.00 | 10,370.00 | 10,370.00 | 1.17% | 21,592 |
| Apr 7, 2026 | 10,270.00 | 10,290.00 | 10,190.00 | 10,250.00 | 10,250.00 | -0.19% | 11,320 |
| Apr 6, 2026 | 10,380.00 | 10,400.00 | 10,250.00 | 10,270.00 | 10,270.00 | -1.06% | 14,703 |
| Apr 3, 2026 | 10,450.00 | 10,460.00 | 10,320.00 | 10,380.00 | 10,380.00 | -0.10% | 18,918 |
| Apr 2, 2026 | 10,540.00 | 10,690.00 | 10,250.00 | 10,390.00 | 10,390.00 | -1.33% | 29,962 |
| Apr 1, 2026 | 10,310.00 | 10,610.00 | 10,310.00 | 10,530.00 | 10,530.00 | 2.53% | 35,638 |
| Mar 31, 2026 | 10,450.00 | 10,470.00 | 10,230.00 | 10,270.00 | 10,270.00 | -1.44% | 31,156 |
| Mar 30, 2026 | 10,400.00 | 10,460.00 | 10,190.00 | 10,420.00 | 10,420.00 | -0.29% | 27,769 |
| Mar 27, 2026 | 10,200.00 | 10,480.00 | 10,150.00 | 10,450.00 | 10,450.00 | 0.77% | 28,705 |
| Mar 26, 2026 | 10,500.00 | 10,550.00 | 10,320.00 | 10,370.00 | 10,370.00 | -0.96% | 24,171 |
| Mar 25, 2026 | 10,200.00 | 10,490.00 | 10,200.00 | 10,470.00 | 10,470.00 | 2.65% | 33,437 |
| Mar 24, 2026 | 10,120.00 | 10,210.00 | 10,090.00 | 10,200.00 | 10,200.00 | 1.29% | 17,003 |
| Mar 23, 2026 | 10,190.00 | 10,250.00 | 10,070.00 | 10,070.00 | 10,070.00 | -2.04% | 37,439 |
| Mar 20, 2026 | 10,170.00 | 10,300.00 | 10,170.00 | 10,280.00 | 10,280.00 | 1.28% | 23,827 |
| Mar 19, 2026 | 10,250.00 | 10,250.00 | 10,130.00 | 10,150.00 | 10,150.00 | -0.88% | 25,280 |
| Mar 18, 2026 | 10,380.00 | 10,390.00 | 10,240.00 | 10,240.00 | 10,240.00 | -0.58% | 26,638 |
| Mar 17, 2026 | 10,270.00 | 10,360.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.68% | 17,922 |
| Mar 16, 2026 | 10,350.00 | 10,560.00 | 10,210.00 | 10,230.00 | 10,230.00 | -1.16% | 20,069 |
| Mar 13, 2026 | 10,190.00 | 10,400.00 | 10,010.00 | 10,350.00 | 10,350.00 | 0.68% | 20,835 |
| Mar 12, 2026 | 10,250.00 | 10,350.00 | 10,200.00 | 10,280.00 | 10,280.00 | 0.39% | 13,664 |
| Mar 11, 2026 | 10,130.00 | 10,380.00 | 10,130.00 | 10,240.00 | 10,240.00 | 1.19% | 29,384 |
| Mar 10, 2026 | 10,210.00 | 10,290.00 | 10,090.00 | 10,120.00 | 10,120.00 | 0.10% | 31,796 |
| Mar 9, 2026 | 10,380.00 | 10,380.00 | 9,990.00 | 10,110.00 | 10,110.00 | -3.16% | 40,024 |
| Mar 6, 2026 | 10,440.00 | 10,460.00 | 10,270.00 | 10,440.00 | 10,440.00 | 0.29% | 25,922 |
| Mar 5, 2026 | 10,400.00 | 10,470.00 | 10,290.00 | 10,410.00 | 10,410.00 | 3.79% | 54,671 |
| Mar 4, 2026 | 10,640.00 | 10,640.00 | 10,020.00 | 10,030.00 | 10,030.00 | -6.17% | 93,635 |