Whan In Pharm Co.,Ltd. - 016580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11,660	11,580	11,580	11,660	11,520	18,759
December 03, 2025	11,640	11,690	11,690	11,800	11,640	27,883
December 02, 2025	11,530	11,640	11,640	11,680	11,500	18,773
December 01, 2025	11,510	11,560	11,560	11,570	11,470	12,496
November 28, 2025	11,440	11,510	11,510	11,560	11,350	12,213
November 27, 2025	11,400	11,380	11,380	11,490	11,340	17,935
November 26, 2025	11,270	11,400	11,400	11,500	11,270	12,823
November 25, 2025	11,450	11,270	11,270	11,490	11,250	15,603
November 24, 2025	11,380	11,400	11,400	11,590	11,340	21,131
November 21, 2025	11,410	11,380	11,380	11,460	11,340	15,452
November 20, 2025	11,340	11,500	11,500	11,540	11,340	9,634
November 19, 2025	11,530	11,340	11,340	11,530	11,260	24,298
November 18, 2025	11,430	11,440	11,440	11,530	11,350	35,385
November 17, 2025	11,560	11,440	11,440	11,670	11,340	33,561
November 14, 2025	11,600	11,560	11,560	11,760	11,500	33,760
November 13, 2025	11,650	11,690	11,690	11,830	11,610	36,847
November 12, 2025	11,480	11,630	11,630	11,700	11,480	26,037
November 11, 2025	11,680	11,480	11,480	11,770	11,460	36,666
November 10, 2025	11,600	11,710	11,710	11,750	11,580	52,205
November 07, 2025	11,460	11,550	11,550	11,710	11,260	91,567
November 06, 2025	11,470	11,420	11,420	11,690	11,400	46,063
November 05, 2025	11,370	11,530	11,530	11,880	11,280	178,867
November 04, 2025	11,390	11,330	11,330	11,520	11,300	38,228
November 03, 2025	11,400	11,390	11,390	11,470	11,240	50,549
October 31, 2025	11,490	11,400	11,400	11,540	11,330	30,943
October 30, 2025	11,500	11,340	11,340	11,590	11,300	45,835
October 29, 2025	11,500	11,500	11,500	11,770	11,400	95,534
October 28, 2025	11,550	11,500	11,500	11,680	11,370	72,925
October 27, 2025	10,830	11,560	11,560	11,650	10,830	211,624
October 24, 2025	10,680	10,820	10,820	10,820	10,620	48,160
October 23, 2025	10,750	10,680	10,680	10,770	10,600	29,086
October 22, 2025	10,550	10,720	10,720	10,730	10,500	28,329
October 21, 2025	10,610	10,500	10,500	10,670	10,480	49,268
October 20, 2025	10,600	10,600	10,600	10,640	10,050	31,085
October 17, 2025	10,730	10,630	10,630	10,760	10,600	46,808
October 16, 2025	10,850	10,730	10,730	10,890	10,720	21,119
October 15, 2025	10,690	10,810	10,810	10,830	10,690	23,319
October 14, 2025	10,800	10,700	10,700	11,100	10,570	65,007
October 13, 2025	10,750	10,820	10,820	10,820	10,700	18,739
October 10, 2025	10,820	10,840	10,840	10,880	10,730	38,212
October 02, 2025	10,650	10,820	10,820	10,890	10,610	48,501
October 01, 2025	10,700	10,630	10,630	10,800	10,480	70,400
September 30, 2025	10,640	10,540	10,540	10,670	10,520	26,643
September 29, 2025	10,580	10,620	10,620	10,670	10,580	22,247
September 26, 2025	10,770	10,580	10,580	10,770	10,520	38,151
September 25, 2025	10,890	10,730	10,730	10,900	10,680	48,918
September 24, 2025	11,060	10,870	10,870	11,060	10,830	27,951
September 23, 2025	11,110	11,100	11,100	11,240	10,920	61,694
September 22, 2025	11,290	11,100	11,100	11,290	11,070	49,499
September 19, 2025	11,050	11,220	11,220	11,360	11,040	98,706
September 18, 2025	10,950	11,015	11,015	11,070	10,950	19,712
September 17, 2025	11,260	10,940	10,940	11,260	10,920	44,231
September 16, 2025	11,060	11,150	11,150	11,280	10,990	51,731
September 15, 2025	10,830	11,020	11,020	11,030	10,830	21,658
September 12, 2025	10,910	10,900	10,900	10,970	10,780	24,158
September 11, 2025	10,810	10,870	10,870	10,910	10,770	22,657
September 10, 2025	10,790	10,800	10,800	10,840	10,720	28,488
September 09, 2025	10,570	10,790	10,790	10,800	10,540	43,375
September 08, 2025	10,440	10,540	10,540	10,650	10,420	81,840
September 05, 2025	10,520	10,490	10,490	10,530	10,440	23,956

Whan In Pharm Co.,Ltd. (016580.KS) KSC