Whan In Pharmaceutical Co., Ltd. 016580
KRX · South Korea · Health Technology
KRW 10,250.00+130.00 (+1.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,250.00 | +1.28% | KRW 10,110.00 | KRW 10,250.00 | KRW 10,040.00 | 28.18K |
| 2026-10-01 | KRW 10,120.00 | +1.40% | KRW 10,050.00 | KRW 10,120.00 | KRW 9,970.00 | 17.46K |
| 2026-09-30 | KRW 9,980.00 | -0.99% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,960.00 | 16.57K |
| 2026-09-29 | KRW 10,080.00 | -0.88% | KRW 10,050.00 | KRW 10,120.00 | KRW 9,980.00 | 10.80K |
| 2026-09-28 | KRW 10,170.00 | +1.09% | KRW 10,070.00 | KRW 10,190.00 | KRW 10,030.00 | 15.23K |
| 2026-09-23 | KRW 10,060.00 | -0.10% | KRW 10,040.00 | KRW 10,060.00 | KRW 9,970.00 | 10.86K |
| 2026-09-22 | KRW 10,070.00 | +1.31% | KRW 9,950.00 | KRW 10,190.00 | KRW 9,940.00 | 41.08K |
| 2026-09-21 | KRW 9,940.00 | -1.49% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,890.00 | 27.74K |
| 2026-09-18 | KRW 10,090.00 | +0.50% | KRW 10,140.00 | KRW 10,140.00 | KRW 9,930.00 | 32.22K |
| 2026-09-17 | KRW 10,040.00 | -0.10% | KRW 10,030.00 | KRW 10,060.00 | KRW 9,960.00 | 9.98K |
| 2026-09-16 | KRW 10,050.00 | -1.37% | KRW 10,180.00 | KRW 10,180.00 | KRW 9,970.00 | 26.93K |
| 2026-09-15 | KRW 10,190.00 | -0.49% | KRW 10,260.00 | KRW 10,260.00 | KRW 10,070.00 | 24.45K |
| 2026-09-14 | KRW 10,240.00 | -0.58% | KRW 10,280.00 | KRW 10,280.00 | KRW 10,160.00 | 10.48K |
| 2026-09-11 | KRW 10,300.00 | -0.29% | KRW 10,330.00 | KRW 10,340.00 | KRW 10,220.00 | 17.64K |
| 2026-09-10 | KRW 10,330.00 | -0.39% | KRW 10,320.00 | KRW 10,330.00 | KRW 10,210.00 | 24.30K |
| 2026-09-09 | KRW 10,370.00 | +1.17% | KRW 10,250.00 | KRW 10,400.00 | KRW 10,240.00 | 39.28K |
| 2026-09-08 | KRW 10,250.00 | -1.25% | KRW 10,310.00 | KRW 10,370.00 | KRW 10,200.00 | 23.75K |
| 2026-09-07 | KRW 10,380.00 | +0.19% | KRW 10,350.00 | KRW 10,460.00 | KRW 10,250.00 | 41.12K |
| 2026-09-04 | KRW 10,360.00 | -0.29% | KRW 10,400.00 | KRW 10,450.00 | KRW 10,180.00 | 74.60K |
| 2026-09-03 | KRW 10,390.00 | -0.48% | KRW 10,490.00 | KRW 10,490.00 | KRW 10,200.00 | 38.31K |
| 2026-09-02 | KRW 10,440.00 | +1.46% | KRW 10,280.00 | KRW 10,500.00 | KRW 10,220.00 | 62.70K |
| 2026-09-01 | KRW 10,290.00 | +0.59% | KRW 10,240.00 | KRW 10,310.00 | KRW 10,150.00 | 20.59K |
| 2026-08-31 | KRW 10,230.00 | +0.59% | KRW 10,090.00 | KRW 10,230.00 | KRW 10,040.00 | 24.31K |
| 2026-08-28 | KRW 10,170.00 | +0.79% | KRW 10,080.00 | KRW 10,170.00 | KRW 9,970.00 | 26.14K |
| 2026-08-27 | KRW 10,090.00 | -0.79% | KRW 10,150.00 | KRW 10,150.00 | KRW 9,980.00 | 28.04K |
| 2026-08-26 | KRW 10,170.00 | +0.89% | KRW 10,080.00 | KRW 10,170.00 | KRW 10,020.00 | 18.70K |
| 2026-08-25 | KRW 10,080.00 | +0.40% | KRW 10,030.00 | KRW 10,080.00 | KRW 9,890.00 | 19.64K |
| 2026-08-24 | KRW 10,040.00 | +2.03% | KRW 9,870.00 | KRW 10,070.00 | KRW 9,820.00 | 31.73K |
| 2026-08-21 | KRW 9,840.00 | -1.60% | KRW 9,970.00 | KRW 9,980.00 | KRW 9,770.00 | 32.56K |
| 2026-08-20 | KRW 10,000.00 | +0.70% | KRW 9,980.00 | KRW 10,040.00 | KRW 9,880.00 | 43.57K |
| 2026-08-19 | KRW 9,930.00 | -1.10% | KRW 10,040.00 | KRW 10,050.00 | KRW 9,800.00 | 43.87K |
| 2026-08-18 | KRW 10,040.00 | -0.99% | KRW 10,110.00 | KRW 10,190.00 | KRW 9,950.00 | 64.89K |
| 2026-08-14 | KRW 10,140.00 | -0.29% | KRW 10,160.00 | KRW 10,210.00 | KRW 10,040.00 | 42.34K |
| 2026-08-13 | KRW 10,170.00 | -0.59% | KRW 10,230.00 | KRW 10,300.00 | KRW 10,110.00 | 42.62K |
| 2026-08-12 | KRW 10,230.00 | -1.73% | KRW 10,390.00 | KRW 10,400.00 | KRW 10,130.00 | 61.68K |
| 2026-08-11 | KRW 10,410.00 | +0.58% | KRW 10,350.00 | KRW 10,600.00 | KRW 10,290.00 | 47.94K |
| 2026-08-10 | KRW 10,350.00 | -0.48% | KRW 10,430.00 | KRW 10,450.00 | KRW 10,180.00 | 35.88K |
| 2026-08-07 | KRW 10,400.00 | +0.87% | KRW 10,330.00 | KRW 10,430.00 | KRW 10,250.00 | 38.85K |
| 2026-08-06 | KRW 10,310.00 | +2.38% | KRW 10,070.00 | KRW 10,310.00 | KRW 10,050.00 | 51.24K |
| 2026-08-05 | KRW 10,070.00 | +0.50% | KRW 10,030.00 | KRW 10,150.00 | KRW 9,970.00 | 29.63K |
| 2026-08-04 | KRW 10,020.00 | +0.60% | KRW 9,960.00 | KRW 10,020.00 | KRW 9,820.00 | 53.71K |
| 2026-08-03 | KRW 9,960.00 | -0.90% | KRW 10,020.00 | KRW 10,240.00 | KRW 9,770.00 | 81.29K |
| 2026-07-31 | KRW 10,050.00 | +0.60% | KRW 10,110.00 | KRW 10,140.00 | KRW 9,910.00 | 38.47K |
| 2026-07-30 | KRW 9,990.00 | +0.81% | KRW 9,830.00 | KRW 10,140.00 | KRW 9,830.00 | 68.75K |
| 2026-07-29 | KRW 9,910.00 | +1.43% | KRW 9,770.00 | KRW 10,090.00 | KRW 9,590.00 | 183.40K |
| 2026-07-28 | KRW 9,770.00 | -1.01% | KRW 9,830.00 | KRW 9,860.00 | KRW 9,650.00 | 44.14K |
| 2026-07-27 | KRW 9,870.00 | +0.30% | KRW 9,830.00 | KRW 9,970.00 | KRW 9,770.00 | 15.48K |
| 2026-07-24 | KRW 9,840.00 | -0.61% | KRW 9,900.00 | KRW 10,010.00 | KRW 9,770.00 | 37.35K |
| 2026-07-23 | KRW 9,900.00 | +1.43% | KRW 9,760.00 | KRW 9,920.00 | KRW 9,730.00 | 32.37K |
| 2026-07-22 | KRW 9,760.00 | -0.71% | KRW 9,830.00 | KRW 9,900.00 | KRW 9,700.00 | 33.15K |
| 2026-07-21 | KRW 9,830.00 | -0.91% | KRW 9,920.00 | KRW 9,920.00 | KRW 9,660.00 | 41.41K |
| 2026-07-20 | KRW 9,920.00 | -1.20% | KRW 9,950.00 | KRW 9,980.00 | KRW 9,780.00 | 27.71K |
| 2026-07-16 | KRW 10,040.00 | +1.72% | KRW 9,870.00 | KRW 10,100.00 | KRW 9,760.00 | 30.70K |
| 2026-07-15 | KRW 9,870.00 | +1.44% | KRW 9,730.00 | KRW 9,900.00 | KRW 9,730.00 | 15.52K |
| 2026-07-14 | KRW 9,730.00 | -2.21% | KRW 9,980.00 | KRW 9,980.00 | KRW 9,690.00 | 49.82K |
| 2026-07-13 | KRW 9,950.00 | -0.50% | KRW 10,000.00 | KRW 10,030.00 | KRW 9,680.00 | 43.83K |
| 2026-07-10 | KRW 10,000.00 | +2.15% | KRW 9,830.00 | KRW 10,050.00 | KRW 9,770.00 | 38.67K |
| 2026-07-09 | KRW 9,790.00 | +0.62% | KRW 9,830.00 | KRW 9,840.00 | KRW 9,460.00 | 60.30K |
| 2026-07-08 | KRW 9,730.00 | -0.41% | KRW 9,760.00 | KRW 9,940.00 | KRW 9,610.00 | 61.70K |
| 2026-07-07 | KRW 9,770.00 | +0.21% | KRW 9,820.00 | KRW 9,850.00 | KRW 9,630.00 | 30.81K |
| 2026-07-06 | KRW 9,750.00 | -0.31% | KRW 9,700.00 | KRW 9,810.00 | KRW 9,630.00 | 18.01K |
| 2026-07-03 | KRW 9,780.00 | +0.62% | KRW 9,650.00 | KRW 9,790.00 | KRW 9,500.00 | 32.45K |
| 2026-07-02 | KRW 9,720.00 | -0.31% | KRW 9,740.00 | KRW 9,790.00 | KRW 9,570.00 | 20.18K |
| 2026-07-01 | KRW 9,750.00 | +0.31% | KRW 9,730.00 | KRW 9,810.00 | KRW 9,550.00 | 16.19K |
| 2026-06-30 | KRW 9,720.00 | +0.10% | KRW 9,720.00 | KRW 9,740.00 | KRW 9,530.00 | 22.81K |
| 2026-06-29 | KRW 9,710.00 | +5.20% | KRW 9,330.00 | KRW 9,710.00 | KRW 9,280.00 | 78.48K |
| 2026-06-26 | KRW 9,230.00 | -2.33% | KRW 9,450.00 | KRW 9,460.00 | KRW 9,160.00 | 42.79K |
| 2026-06-25 | KRW 9,450.00 | -1.56% | KRW 9,610.00 | KRW 9,660.00 | KRW 9,450.00 | 45.21K |
| 2026-06-24 | KRW 9,600.00 | -0.52% | KRW 9,650.00 | KRW 9,730.00 | KRW 9,460.00 | 45.46K |
| 2026-06-23 | KRW 9,650.00 | -1.63% | KRW 9,810.00 | KRW 9,870.00 | KRW 9,650.00 | 53.10K |
| 2026-06-22 | KRW 9,810.00 | -3.25% | KRW 10,080.00 | KRW 10,080.00 | KRW 9,740.00 | 44.48K |
| 2026-06-19 | KRW 10,140.00 | -1.55% | KRW 10,300.00 | KRW 10,300.00 | KRW 9,670.00 | 121.38K |
| 2026-06-18 | KRW 10,300.00 | +0.19% | KRW 10,280.00 | KRW 10,310.00 | KRW 10,080.00 | 49.46K |
| 2026-06-17 | KRW 10,280.00 | 0.00% | KRW 10,240.00 | KRW 10,300.00 | KRW 10,110.00 | 27.14K |
| 2026-06-16 | KRW 10,280.00 | +0.39% | KRW 10,250.00 | KRW 10,320.00 | KRW 10,120.00 | 49.50K |
| 2026-06-15 | KRW 10,240.00 | +0.20% | KRW 10,240.00 | KRW 10,430.00 | KRW 10,200.00 | 22.24K |
| 2026-06-12 | KRW 10,220.00 | +0.20% | KRW 10,260.00 | KRW 10,400.00 | KRW 10,030.00 | 40.88K |
| 2026-06-11 | KRW 10,200.00 | +1.29% | KRW 10,070.00 | KRW 10,230.00 | KRW 9,930.00 | 48.60K |
| 2026-06-10 | KRW 10,070.00 | -0.40% | KRW 10,100.00 | KRW 10,100.00 | KRW 9,860.00 | 1 |
| 2026-06-09 | KRW 10,110.00 | +0.90% | KRW 10,030.00 | KRW 10,300.00 | KRW 10,030.00 | 46.59K |
| 2026-06-08 | KRW 10,020.00 | -1.09% | KRW 9,980.00 | KRW 10,090.00 | KRW 9,850.00 | 54.27K |
| 2026-06-05 | KRW 10,130.00 | -1.07% | KRW 10,380.00 | KRW 10,380.00 | KRW 10,050.00 | 17.52K |
| 2026-06-04 | KRW 10,240.00 | +1.19% | KRW 10,120.00 | KRW 10,370.00 | KRW 10,120.00 | 45.92K |
| 2026-06-02 | KRW 10,120.00 | +0.40% | KRW 10,080.00 | KRW 10,150.00 | KRW 10,010.00 | 38.17K |
| 2026-06-01 | KRW 10,080.00 | -3.17% | KRW 10,410.00 | KRW 10,410.00 | KRW 10,060.00 | 52.28K |
| 2026-05-29 | KRW 10,410.00 | -0.48% | KRW 10,460.00 | KRW 10,500.00 | KRW 10,210.00 | 44.78K |
| 2026-05-28 | KRW 10,460.00 | -0.76% | KRW 10,540.00 | KRW 10,700.00 | KRW 10,240.00 | 52.17K |
| 2026-05-27 | KRW 10,540.00 | -2.86% | KRW 10,840.00 | KRW 10,840.00 | KRW 10,500.00 | 38.71K |
| 2026-05-26 | KRW 10,850.00 | -2.69% | KRW 11,230.00 | KRW 11,230.00 | KRW 10,840.00 | 27.38K |
| 2026-05-22 | KRW 11,150.00 | +3.05% | KRW 10,850.00 | KRW 11,270.00 | KRW 10,850.00 | 36.06K |