Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea
· Delayed Price · Currency is KRW 11,740
+10 (0.09%)
Last updated: Apr 29, 2026, 2:10 PM KST
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |