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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,520	10,490	10,490	10,530	10,440	23,956
September 04, 2025	10,420	10,490	10,490	10,520	10,350	24,458
September 03, 2025	10,290	10,430	10,430	10,430	10,240	35,987
September 02, 2025	10,350	10,280	10,280	10,400	10,190	49,965
September 01, 2025	10,680	10,250	10,250	10,680	10,240	114,882
August 29, 2025	10,820	10,580	10,580	10,900	10,570	81,492
August 28, 2025	10,770	10,850	10,850	10,880	10,710	33,546
August 27, 2025	10,990	10,770	10,770	10,990	10,690	61,667
August 26, 2025	11,000	10,900	10,900	11,100	10,820	71,998
August 25, 2025	11,100	10,980	10,980	11,190	10,950	87,987
August 22, 2025	11,150	11,030	11,030	11,210	10,990	61,004
August 21, 2025	11,300	11,170	11,170	11,300	11,170	41,051
August 20, 2025	11,440	11,280	11,280	11,440	11,170	29,507
August 19, 2025	11,400	11,440	11,440	11,470	11,320	20,462
August 18, 2025	11,530	11,400	11,400	11,610	11,390	28,057
August 14, 2025	11,540	11,530	11,530	11,640	11,450	32,277
August 13, 2025	11,600	11,540	11,540	11,630	11,510	34,314
August 12, 2025	11,670	11,600	11,600	11,700	11,520	35,697
August 11, 2025	11,830	11,580	11,580	11,830	11,530	47,836
August 08, 2025	11,900	11,830	11,830	11,990	11,800	23,513
August 07, 2025	12,140	11,940	11,940	12,140	11,850	52,559
August 06, 2025	12,000	12,060	12,060	12,080	11,970	12,233
August 05, 2025	12,000	12,030	12,030	12,140	11,930	63,608
August 04, 2025	11,800	11,970	11,970	11,970	11,800	22,209
August 01, 2025	12,040	11,900	11,900	12,150	11,800	75,213
July 31, 2025	12,250	12,000	12,000	12,270	11,880	77,324
July 30, 2025	12,190	12,180	12,180	12,290	12,100	39,373
July 29, 2025	12,070	12,190	12,190	12,190	11,970	31,549
July 28, 2025	12,110	12,070	12,070	12,300	12,010	76,656
July 25, 2025	12,400	12,080	12,080	12,400	12,050	87,739
July 24, 2025	12,540	12,310	12,310	12,560	12,310	30,541
July 23, 2025	12,700	12,440	12,440	12,700	12,380	66,639
July 22, 2025	12,790	12,700	12,700	12,800	12,630	36,821
July 21, 2025	12,840	12,720	12,720	12,870	12,590	48,072
July 18, 2025	13,060	12,800	12,800	13,080	12,600	58,992
July 17, 2025	12,980	13,030	13,030	13,130	12,900	65,081
July 16, 2025	13,040	12,920	12,920	13,090	12,920	23,056
July 15, 2025	13,130	13,040	13,040	13,130	12,940	38,742
July 14, 2025	12,970	13,130	13,130	13,200	12,950	47,036
July 11, 2025	12,920	12,950	12,950	13,210	12,900	115,157
July 10, 2025	12,600	12,840	12,840	12,840	12,530	40,333
July 09, 2025	12,330	12,560	12,560	12,740	12,330	63,955
July 08, 2025	12,600	12,230	12,230	12,680	12,110	1.09M
July 07, 2025	12,800	12,710	12,710	12,870	12,650	34,681
July 04, 2025	12,600	12,810	12,810	12,880	12,600	45,947
July 03, 2025	12,340	12,600	12,600	12,760	12,340	59,117
July 02, 2025	12,330	12,330	12,330	12,390	12,170	19,979
July 01, 2025	12,280	12,350	12,350	12,380	12,250	20,780
June 30, 2025	12,090	12,280	12,280	12,380	12,090	37,622
June 27, 2025	11,980	12,090	12,090	12,130	11,940	32,079
June 26, 2025	12,060	11,970	11,970	12,090	11,890	26,298
June 25, 2025	12,070	12,090	12,090	12,160	12,040	19,261
June 24, 2025	11,900	12,050	12,050	12,090	11,900	13,383
June 23, 2025	11,960	11,890	11,890	11,960	11,750	15,001
June 20, 2025	11,960	11,980	11,980	12,090	11,880	15,966
June 19, 2025	11,850	11,940	11,940	11,950	11,800	28,071
June 18, 2025	11,800	11,840	11,840	11,940	11,770	14,576
June 17, 2025	12,000	11,800	11,800	12,050	11,730	16,107
June 16, 2025	11,840	11,980	11,980	11,980	11,740	18,242
June 13, 2025	12,130	11,840	11,840	12,150	11,800	24,037

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