Whan In Pharm Co.,Ltd. (KRX:016580)
South Korea
· Delayed Price · Currency is KRW 10,580
-270 (-2.49%)
At close: Aug 29, 2025
Whan In Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,820.00 | 10,900.00 | 10,570.00 | 10,580.00 | 10,580.00 | -2.49% | 81,492 |
| 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% | 61,667 |
| 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% | 61,004 |
| 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% | 28,057 |
| 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% | 34,314 |
| 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% | 52,559 |
| Aug 6, 2025 | 12,000.00 | 12,080.00 | 11,970.00 | 12,060.00 | 12,060.00 | 0.25% | 12,233 |
| Aug 5, 2025 | 12,000.00 | 12,140.00 | 11,930.00 | 12,030.00 | 12,030.00 | 0.50% | 63,608 |
| 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% | 75,213 |
| 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% | 31,549 |
| 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% | 87,739 |
| 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% | 65,081 |
| 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 |
| Jul 10, 2025 | 12,600.00 | 12,840.00 | 12,530.00 | 12,840.00 | 12,840.00 | 2.23% | 40,333 |
| Jul 9, 2025 | 12,330.00 | 12,740.00 | 12,330.00 | 12,560.00 | 12,560.00 | 2.70% | 63,955 |
| Jul 8, 2025 | 12,600.00 | 12,680.00 | 12,110.00 | 12,230.00 | 12,230.00 | -3.78% | 1,092,641 |
| Jul 7, 2025 | 12,800.00 | 12,870.00 | 12,650.00 | 12,710.00 | 12,710.00 | -0.78% | 34,681 |
| Jul 4, 2025 | 12,600.00 | 12,880.00 | 12,600.00 | 12,810.00 | 12,810.00 | 1.67% | 45,947 |
| Jul 3, 2025 | 12,340.00 | 12,760.00 | 12,340.00 | 12,600.00 | 12,600.00 | 2.19% | 59,117 |
| Jul 2, 2025 | 12,330.00 | 12,390.00 | 12,170.00 | 12,330.00 | 12,330.00 | -0.16% | 19,979 |
| Jul 1, 2025 | 12,280.00 | 12,380.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.57% | 20,251 |
| Jun 30, 2025 | 12,090.00 | 12,380.00 | 12,090.00 | 12,280.00 | 12,280.00 | 1.57% | 37,622 |
| Jun 27, 2025 | 11,980.00 | 12,130.00 | 11,940.00 | 12,090.00 | 12,090.00 | 1.00% | 32,079 |
| Jun 26, 2025 | 12,060.00 | 12,090.00 | 11,890.00 | 11,970.00 | 11,970.00 | -0.99% | 26,298 |
| Jun 25, 2025 | 12,070.00 | 12,160.00 | 12,040.00 | 12,090.00 | 12,090.00 | 0.33% | 19,261 |
| Jun 24, 2025 | 11,900.00 | 12,090.00 | 11,900.00 | 12,050.00 | 12,050.00 | 1.35% | 13,383 |
| Jun 23, 2025 | 11,960.00 | 11,960.00 | 11,750.00 | 11,890.00 | 11,890.00 | -0.75% | 15,001 |
| Jun 20, 2025 | 11,960.00 | 12,090.00 | 11,880.00 | 11,980.00 | 11,980.00 | 0.34% | 15,966 |