Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea
· Delayed Price · Currency is KRW 10,110
-330 (-3.16%)
Mar 9, 2026, 3:30 PM KST
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 10,310.00 | 10,400.00 | 10,290.00 | 10,380.00 | 10,380.00 | 0.68% | 41,536 |
| Feb 6, 2026 | 10,310.00 | 10,330.00 | 10,150.00 | 10,310.00 | 10,310.00 | -0.77% | 58,538 |
| Feb 5, 2026 | 10,300.00 | 10,450.00 | 10,300.00 | 10,390.00 | 10,390.00 | 0.39% | 58,778 |
| Feb 4, 2026 | 10,350.00 | 10,460.00 | 10,170.00 | 10,350.00 | 10,350.00 | -0.48% | 289,566 |
| Feb 3, 2026 | 10,470.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.19% | 96,246 |
| Feb 2, 2026 | 10,700.00 | 10,700.00 | 10,260.00 | 10,380.00 | 10,380.00 | -3.08% | 101,671 |
| Jan 30, 2026 | 10,700.00 | 10,770.00 | 10,610.00 | 10,710.00 | 10,710.00 | 0.09% | 42,336 |
| Jan 29, 2026 | 10,790.00 | 10,790.00 | 10,550.00 | 10,700.00 | 10,700.00 | -0.19% | 55,400 |
| Jan 28, 2026 | 10,790.00 | 10,830.00 | 10,700.00 | 10,720.00 | 10,720.00 | -0.74% | 43,178 |
| Jan 27, 2026 | 10,870.00 | 10,910.00 | 10,770.00 | 10,800.00 | 10,800.00 | -0.92% | 17,451 |
| Jan 26, 2026 | 10,700.00 | 10,980.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 34,179 |
| Jan 23, 2026 | 10,570.00 | 10,720.00 | 10,570.00 | 10,700.00 | 10,700.00 | 1.33% | 23,753 |
| Jan 22, 2026 | 10,690.00 | 10,690.00 | 10,510.00 | 10,560.00 | 10,560.00 | 0.38% | 37,732 |
| Jan 21, 2026 | 10,690.00 | 10,770.00 | 10,490.00 | 10,520.00 | 10,520.00 | -1.68% | 22,351 |
| Jan 20, 2026 | 10,530.00 | 10,770.00 | 10,530.00 | 10,700.00 | 10,700.00 | 1.61% | 19,521 |
| Jan 19, 2026 | 10,540.00 | 10,690.00 | 10,510.00 | 10,530.00 | 10,530.00 | -0.09% | 21,400 |
| Jan 16, 2026 | 10,600.00 | 10,660.00 | 10,540.00 | 10,540.00 | 10,540.00 | -0.57% | 17,476 |
| Jan 15, 2026 | 10,660.00 | 10,660.00 | 10,420.00 | 10,600.00 | 10,600.00 | -0.56% | 47,397 |
| Jan 14, 2026 | 10,700.00 | 10,700.00 | 10,580.00 | 10,660.00 | 10,660.00 | -0.19% | 14,737 |
| Jan 13, 2026 | 10,670.00 | 10,700.00 | 10,600.00 | 10,680.00 | 10,680.00 | 0.19% | 13,404 |
| Jan 12, 2026 | 10,620.00 | 10,670.00 | 10,550.00 | 10,660.00 | 10,660.00 | 0.38% | 13,292 |
| Jan 9, 2026 | 10,620.00 | 10,620.00 | 10,510.00 | 10,620.00 | 10,620.00 | 0.76% | 18,631 |
| Jan 8, 2026 | 10,600.00 | 10,650.00 | 10,460.00 | 10,540.00 | 10,540.00 | -0.57% | 29,062 |
| Jan 7, 2026 | 10,710.00 | 10,730.00 | 10,490.00 | 10,600.00 | 10,600.00 | -0.93% | 57,824 |
| Jan 6, 2026 | 10,770.00 | 10,880.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.65% | 37,991 |
| Jan 5, 2026 | 10,920.00 | 10,960.00 | 10,760.00 | 10,770.00 | 10,770.00 | -0.83% | 27,411 |
| Jan 2, 2026 | 11,320.00 | 11,340.00 | 10,800.00 | 10,860.00 | 10,860.00 | -4.06% | 119,519 |
| Dec 30, 2025 | 11,480.00 | 11,480.00 | 11,210.00 | 11,320.00 | 11,320.00 | 0.18% | 21,252 |
| Dec 29, 2025 | 11,460.00 | 11,520.00 | 11,290.00 | 11,300.00 | 11,300.00 | -2.59% | 33,976 |
| Dec 26, 2025 | 11,620.00 | 11,670.00 | 11,530.00 | 11,600.00 | 11,300.00 | -0.17% | 18,270 |
| Dec 24, 2025 | 11,700.00 | 11,700.00 | 11,530.00 | 11,620.00 | 11,319.48 | - | 29,921 |
| Dec 23, 2025 | 11,650.00 | 11,710.00 | 11,610.00 | 11,620.00 | 11,319.48 | -0.09% | 21,854 |
| Dec 22, 2025 | 11,610.00 | 11,680.00 | 11,570.00 | 11,630.00 | 11,329.22 | 0.17% | 26,706 |
| Dec 19, 2025 | 11,540.00 | 11,740.00 | 11,530.00 | 11,610.00 | 11,309.74 | 0.52% | 29,482 |
| Dec 18, 2025 | 11,630.00 | 11,630.00 | 11,470.00 | 11,550.00 | 11,251.29 | -0.77% | 15,102 |
| Dec 17, 2025 | 11,620.00 | 11,770.00 | 11,550.00 | 11,640.00 | 11,338.97 | -0.17% | 20,369 |
| Dec 16, 2025 | 11,640.00 | 11,690.00 | 11,500.00 | 11,660.00 | 11,358.45 | 0.09% | 36,116 |
| Dec 15, 2025 | 11,600.00 | 11,710.00 | 11,560.00 | 11,650.00 | 11,348.71 | 0.26% | 15,069 |
| Dec 12, 2025 | 11,730.00 | 11,740.00 | 11,470.00 | 11,620.00 | 11,319.48 | -0.94% | 48,829 |
| Dec 11, 2025 | 11,580.00 | 11,820.00 | 11,580.00 | 11,730.00 | 11,426.64 | 1.38% | 36,961 |
| Dec 10, 2025 | 11,690.00 | 11,700.00 | 11,540.00 | 11,570.00 | 11,270.78 | -0.60% | 11,991 |
| Dec 9, 2025 | 11,560.00 | 11,730.00 | 11,310.00 | 11,640.00 | 11,338.97 | 0.26% | 33,342 |
| Dec 8, 2025 | 11,600.00 | 11,820.00 | 11,600.00 | 11,610.00 | 11,309.74 | - | 22,715 |
| Dec 5, 2025 | 11,580.00 | 11,670.00 | 11,540.00 | 11,610.00 | 11,309.74 | 0.26% | 11,199 |
| Dec 4, 2025 | 11,660.00 | 11,660.00 | 11,520.00 | 11,580.00 | 11,280.52 | -0.94% | 18,759 |
| Dec 3, 2025 | 11,640.00 | 11,800.00 | 11,640.00 | 11,690.00 | 11,387.67 | 0.43% | 27,521 |
| Dec 2, 2025 | 11,530.00 | 11,680.00 | 11,500.00 | 11,640.00 | 11,338.97 | 0.69% | 18,773 |
| Dec 1, 2025 | 11,510.00 | 11,570.00 | 11,470.00 | 11,560.00 | 11,261.03 | 0.43% | 12,345 |
| Nov 28, 2025 | 11,440.00 | 11,560.00 | 11,350.00 | 11,510.00 | 11,212.33 | 1.14% | 11,948 |
| Nov 27, 2025 | 11,400.00 | 11,490.00 | 11,340.00 | 11,380.00 | 11,085.69 | -0.18% | 17,784 |
| Nov 26, 2025 | 11,270.00 | 11,500.00 | 11,270.00 | 11,400.00 | 11,105.17 | 1.15% | 12,618 |
| Nov 25, 2025 | 11,450.00 | 11,490.00 | 11,250.00 | 11,270.00 | 10,978.53 | -1.14% | 15,331 |
| Nov 24, 2025 | 11,380.00 | 11,590.00 | 11,340.00 | 11,400.00 | 11,105.17 | 0.18% | 21,131 |
| Nov 21, 2025 | 11,410.00 | 11,460.00 | 11,340.00 | 11,380.00 | 11,085.69 | -1.04% | 15,452 |
| Nov 20, 2025 | 11,340.00 | 11,540.00 | 11,340.00 | 11,500.00 | 11,202.59 | 1.41% | 9,446 |
| Nov 19, 2025 | 11,530.00 | 11,530.00 | 11,260.00 | 11,340.00 | 11,046.72 | -0.87% | 24,161 |
| Nov 18, 2025 | 11,430.00 | 11,530.00 | 11,350.00 | 11,440.00 | 11,144.14 | - | 35,385 |
| Nov 17, 2025 | 11,560.00 | 11,670.00 | 11,340.00 | 11,440.00 | 11,144.14 | -1.04% | 33,561 |
| Nov 14, 2025 | 11,600.00 | 11,760.00 | 11,500.00 | 11,560.00 | 11,261.03 | -1.11% | 33,969 |
| Nov 13, 2025 | 11,650.00 | 11,830.00 | 11,610.00 | 11,690.00 | 11,387.67 | 0.52% | 36,723 |
| Nov 12, 2025 | 11,480.00 | 11,700.00 | 11,480.00 | 11,630.00 | 11,329.22 | 1.31% | 25,993 |
| Nov 11, 2025 | 11,680.00 | 11,770.00 | 11,460.00 | 11,480.00 | 11,183.10 | -1.96% | 36,424 |
| Nov 10, 2025 | 11,600.00 | 11,750.00 | 11,580.00 | 11,710.00 | 11,407.16 | 1.39% | 51,778 |
| Nov 7, 2025 | 11,460.00 | 11,710.00 | 11,260.00 | 11,550.00 | 11,251.29 | 1.14% | 91,457 |
| Nov 6, 2025 | 11,470.00 | 11,690.00 | 11,400.00 | 11,420.00 | 11,124.66 | -0.95% | 45,896 |
| Nov 5, 2025 | 11,370.00 | 11,880.00 | 11,280.00 | 11,530.00 | 11,231.81 | 1.77% | 178,470 |
| Nov 4, 2025 | 11,390.00 | 11,520.00 | 11,300.00 | 11,330.00 | 11,036.98 | -0.53% | 37,842 |
| Nov 3, 2025 | 11,400.00 | 11,470.00 | 11,240.00 | 11,390.00 | 11,095.43 | -0.09% | 50,549 |
| Oct 31, 2025 | 11,490.00 | 11,540.00 | 11,330.00 | 11,400.00 | 11,105.17 | 0.53% | 30,741 |
| Oct 30, 2025 | 11,500.00 | 11,590.00 | 11,300.00 | 11,340.00 | 11,046.72 | -1.39% | 45,835 |
| Oct 29, 2025 | 11,500.00 | 11,770.00 | 11,400.00 | 11,500.00 | 11,202.59 | - | 95,534 |
| Oct 28, 2025 | 11,550.00 | 11,680.00 | 11,370.00 | 11,500.00 | 11,202.59 | -0.52% | 72,925 |
| Oct 27, 2025 | 10,830.00 | 11,650.00 | 10,830.00 | 11,560.00 | 11,261.03 | 6.84% | 211,624 |
| Oct 24, 2025 | 10,680.00 | 10,820.00 | 10,620.00 | 10,820.00 | 10,540.17 | 1.31% | 47,911 |
| Oct 23, 2025 | 10,750.00 | 10,770.00 | 10,600.00 | 10,680.00 | 10,403.79 | -0.37% | 29,086 |
| Oct 22, 2025 | 10,550.00 | 10,730.00 | 10,500.00 | 10,720.00 | 10,442.76 | 2.10% | 28,284 |
| Oct 21, 2025 | 10,610.00 | 10,670.00 | 10,480.00 | 10,500.00 | 10,228.45 | -0.94% | 47,959 |
| Oct 20, 2025 | 10,600.00 | 10,640.00 | 10,050.00 | 10,600.00 | 10,325.86 | -0.28% | 30,624 |
| Oct 17, 2025 | 10,730.00 | 10,760.00 | 10,600.00 | 10,630.00 | 10,355.09 | -0.93% | 45,535 |
| Oct 16, 2025 | 10,850.00 | 10,890.00 | 10,720.00 | 10,730.00 | 10,452.50 | -0.74% | 21,049 |
| Oct 15, 2025 | 10,690.00 | 10,830.00 | 10,690.00 | 10,810.00 | 10,530.43 | 1.03% | 23,319 |
| Oct 14, 2025 | 10,800.00 | 11,100.00 | 10,570.00 | 10,700.00 | 10,423.28 | -1.11% | 65,007 |
| Oct 13, 2025 | 10,750.00 | 10,820.00 | 10,700.00 | 10,820.00 | 10,540.17 | -0.18% | 18,683 |
| Oct 10, 2025 | 10,820.00 | 10,880.00 | 10,730.00 | 10,840.00 | 10,559.66 | 0.18% | 38,083 |
| Oct 2, 2025 | 10,650.00 | 10,890.00 | 10,610.00 | 10,820.00 | 10,540.17 | 1.79% | 48,501 |