Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea
· Delayed Price · Currency is KRW 11,570
-10 (-0.09%)
Last updated: Dec 5, 2025, 10:52 AM KST
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,580.00 | 11,620.00 | 11,540.00 | 11,600.00 | - | 0.17% | 3,858 |
| Dec 4, 2025 | 11,660.00 | 11,660.00 | 11,520.00 | 11,580.00 | 11,580.00 | -0.94% | 18,759 |
| Dec 3, 2025 | 11,640.00 | 11,800.00 | 11,640.00 | 11,690.00 | 11,690.00 | 0.43% | 27,521 |
| Dec 2, 2025 | 11,530.00 | 11,680.00 | 11,500.00 | 11,640.00 | 11,640.00 | 0.69% | 18,773 |
| Dec 1, 2025 | 11,510.00 | 11,570.00 | 11,470.00 | 11,560.00 | 11,560.00 | 0.43% | 12,344 |
| Nov 28, 2025 | 11,440.00 | 11,560.00 | 11,350.00 | 11,510.00 | 11,510.00 | 1.14% | 11,948 |
| Nov 27, 2025 | 11,400.00 | 11,490.00 | 11,340.00 | 11,380.00 | 11,380.00 | -0.18% | 17,694 |
| Nov 26, 2025 | 11,270.00 | 11,500.00 | 11,270.00 | 11,400.00 | 11,400.00 | 1.15% | 12,618 |
| Nov 25, 2025 | 11,450.00 | 11,490.00 | 11,250.00 | 11,270.00 | 11,270.00 | -1.14% | 15,331 |
| Nov 24, 2025 | 11,380.00 | 11,590.00 | 11,340.00 | 11,400.00 | 11,400.00 | 0.18% | 21,131 |
| Nov 21, 2025 | 11,410.00 | 11,460.00 | 11,340.00 | 11,380.00 | 11,380.00 | -1.04% | 15,452 |
| Nov 20, 2025 | 11,340.00 | 11,540.00 | 11,340.00 | 11,500.00 | 11,500.00 | 1.41% | 9,446 |
| Nov 19, 2025 | 11,530.00 | 11,530.00 | 11,260.00 | 11,340.00 | 11,340.00 | -0.87% | 24,161 |
| Nov 18, 2025 | 11,430.00 | 11,530.00 | 11,350.00 | 11,440.00 | 11,440.00 | - | 35,385 |
| Nov 17, 2025 | 11,560.00 | 11,670.00 | 11,340.00 | 11,440.00 | 11,440.00 | -1.04% | 33,561 |
| Nov 14, 2025 | 11,600.00 | 11,760.00 | 11,500.00 | 11,560.00 | 11,560.00 | -1.11% | 33,969 |
| Nov 13, 2025 | 11,650.00 | 11,830.00 | 11,610.00 | 11,690.00 | 11,690.00 | 0.52% | 36,723 |
| Nov 12, 2025 | 11,480.00 | 11,700.00 | 11,480.00 | 11,630.00 | 11,630.00 | 1.31% | 25,993 |
| Nov 11, 2025 | 11,680.00 | 11,770.00 | 11,460.00 | 11,480.00 | 11,480.00 | -1.96% | 36,424 |
| Nov 10, 2025 | 11,600.00 | 11,750.00 | 11,580.00 | 11,710.00 | 11,710.00 | 1.39% | 51,778 |
| Nov 7, 2025 | 11,460.00 | 11,710.00 | 11,260.00 | 11,550.00 | 11,550.00 | 1.14% | 91,457 |
| Nov 6, 2025 | 11,470.00 | 11,690.00 | 11,400.00 | 11,420.00 | 11,420.00 | -0.95% | 45,896 |
| Nov 5, 2025 | 11,370.00 | 11,880.00 | 11,280.00 | 11,530.00 | 11,530.00 | 1.77% | 178,470 |
| Nov 4, 2025 | 11,390.00 | 11,520.00 | 11,300.00 | 11,330.00 | 11,330.00 | -0.53% | 37,842 |
| Nov 3, 2025 | 11,400.00 | 11,470.00 | 11,240.00 | 11,390.00 | 11,390.00 | -0.09% | 50,549 |
| Oct 31, 2025 | 11,490.00 | 11,540.00 | 11,330.00 | 11,400.00 | 11,400.00 | 0.53% | 30,741 |
| Oct 30, 2025 | 11,500.00 | 11,590.00 | 11,300.00 | 11,340.00 | 11,340.00 | -1.39% | 45,835 |
| Oct 29, 2025 | 11,500.00 | 11,770.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 95,534 |
| Oct 28, 2025 | 11,550.00 | 11,680.00 | 11,370.00 | 11,500.00 | 11,500.00 | -0.52% | 72,925 |
| Oct 27, 2025 | 10,830.00 | 11,650.00 | 10,830.00 | 11,560.00 | 11,560.00 | 6.84% | 211,624 |
| Oct 24, 2025 | 10,680.00 | 10,820.00 | 10,620.00 | 10,820.00 | 10,820.00 | 1.31% | 47,911 |
| Oct 23, 2025 | 10,750.00 | 10,770.00 | 10,600.00 | 10,680.00 | 10,680.00 | -0.37% | 29,086 |
| Oct 22, 2025 | 10,550.00 | 10,730.00 | 10,500.00 | 10,720.00 | 10,720.00 | 2.10% | 28,284 |
| Oct 21, 2025 | 10,610.00 | 10,670.00 | 10,480.00 | 10,500.00 | 10,500.00 | -0.94% | 47,959 |
| Oct 20, 2025 | 10,600.00 | 10,640.00 | 10,050.00 | 10,600.00 | 10,600.00 | -0.28% | 30,624 |
| Oct 17, 2025 | 10,730.00 | 10,760.00 | 10,600.00 | 10,630.00 | 10,630.00 | -0.93% | 45,535 |
| Oct 16, 2025 | 10,850.00 | 10,890.00 | 10,720.00 | 10,730.00 | 10,730.00 | -0.74% | 21,049 |
| Oct 15, 2025 | 10,690.00 | 10,830.00 | 10,690.00 | 10,810.00 | 10,810.00 | 1.03% | 23,319 |
| Oct 14, 2025 | 10,800.00 | 11,100.00 | 10,570.00 | 10,700.00 | 10,700.00 | -1.11% | 65,007 |
| Oct 13, 2025 | 10,750.00 | 10,820.00 | 10,700.00 | 10,820.00 | 10,820.00 | -0.18% | 18,683 |
| Oct 10, 2025 | 10,820.00 | 10,880.00 | 10,730.00 | 10,840.00 | 10,840.00 | 0.18% | 38,083 |
| Oct 2, 2025 | 10,650.00 | 10,890.00 | 10,610.00 | 10,820.00 | 10,820.00 | 1.79% | 48,501 |
| 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% | 27,049 |
| Sep 23, 2025 | 11,110.00 | 11,240.00 | 10,920.00 | 11,100.00 | 11,100.00 | - | 60,367 |
| 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% | 96,393 |
| 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% | 23,756 |
| 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% | 28,212 |
| 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 | - | 23,510 |
| 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% | 34,743 |
| 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% | 61,288 |
| 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% | 60,230 |
| 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% | 27,217 |
| 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% | 33,905 |
| 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% | 52,193 |
| Aug 6, 2025 | 12,000.00 | 12,080.00 | 11,970.00 | 12,060.00 | 12,060.00 | 0.25% | 12,194 |
| Aug 5, 2025 | 12,000.00 | 12,140.00 | 11,930.00 | 12,030.00 | 12,030.00 | 0.50% | 62,677 |
| 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% | 74,751 |
| 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% | 30,764 |
| 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% | 85,939 |
| Jul 24, 2025 | 12,540.00 | 12,560.00 | 12,310.00 | 12,310.00 | 12,310.00 | -1.05% | 30,541 |
| Jul 23, 2025 | 12,700.00 | 12,700.00 | 12,380.00 | 12,440.00 | 12,440.00 | -2.05% | 66,639 |
| Jul 22, 2025 | 12,790.00 | 12,800.00 | 12,630.00 | 12,700.00 | 12,700.00 | -0.16% | 36,821 |
| Jul 21, 2025 | 12,840.00 | 12,870.00 | 12,590.00 | 12,720.00 | 12,720.00 | -0.63% | 48,072 |
| Jul 18, 2025 | 13,060.00 | 13,080.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.77% | 59,073 |
| Jul 17, 2025 | 12,980.00 | 13,130.00 | 12,900.00 | 13,030.00 | 13,030.00 | 0.85% | 64,538 |
| Jul 16, 2025 | 13,040.00 | 13,090.00 | 12,920.00 | 12,920.00 | 12,920.00 | -0.92% | 23,056 |
| Jul 15, 2025 | 13,130.00 | 13,130.00 | 12,940.00 | 13,040.00 | 13,040.00 | -0.69% | 38,742 |
| Jul 14, 2025 | 12,970.00 | 13,200.00 | 12,950.00 | 13,130.00 | 13,130.00 | 1.39% | 47,036 |
| Jul 11, 2025 | 12,920.00 | 13,210.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.86% | 115,157 |