Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea · Delayed Price · Currency is KRW 10,630
+80 (0.76%)
Apr 24, 2026, 3:30 PM KST
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10,560.00 | 10,660.00 | 10,550.00 | 10,610.00 | - | 0.57% | 6,799 |
| 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 |
| Mar 3, 2026 | 10,600.00 | 10,880.00 | 10,600.00 | 10,690.00 | 10,690.00 | -1.29% | 50,359 |
| Feb 27, 2026 | 11,090.00 | 11,090.00 | 10,800.00 | 10,830.00 | 10,830.00 | -2.34% | 56,200 |
| Feb 26, 2026 | 11,350.00 | 11,350.00 | 11,040.00 | 11,090.00 | 11,090.00 | -2.03% | 48,384 |
| Feb 25, 2026 | 11,230.00 | 11,450.00 | 11,230.00 | 11,320.00 | 11,320.00 | 0.62% | 49,454 |
| Feb 24, 2026 | 11,290.00 | 11,320.00 | 11,160.00 | 11,250.00 | 11,250.00 | -0.35% | 40,731 |
| Feb 23, 2026 | 11,170.00 | 11,320.00 | 11,170.00 | 11,290.00 | 11,290.00 | 1.16% | 57,067 |
| Feb 20, 2026 | 11,010.00 | 11,220.00 | 10,970.00 | 11,160.00 | 11,160.00 | 1.36% | 67,109 |
| Feb 19, 2026 | 10,760.00 | 11,010.00 | 10,760.00 | 11,010.00 | 11,010.00 | 2.32% | 91,504 |
| Feb 13, 2026 | 10,750.00 | 10,870.00 | 10,660.00 | 10,760.00 | 10,760.00 | 0.09% | 56,500 |
| Feb 12, 2026 | 10,680.00 | 10,910.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.66% | 26,368 |
| Feb 11, 2026 | 10,560.00 | 10,690.00 | 10,560.00 | 10,680.00 | 10,680.00 | 1.23% | 26,831 |
| Feb 10, 2026 | 10,350.00 | 10,620.00 | 10,330.00 | 10,550.00 | 10,550.00 | 1.64% | 55,645 |