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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,010	11,160	11,160	11,220	10,970	65,368
February 19, 2026	10,760	11,010	11,010	11,010	10,760	92,272
February 13, 2026	10,750	10,760	10,760	10,870	10,660	56,500
February 12, 2026	10,680	10,750	10,750	10,910	10,600	26,589
February 11, 2026	10,560	10,680	10,680	10,690	10,560	26,860
February 10, 2026	10,350	10,550	10,550	10,620	10,330	57,131
February 09, 2026	10,310	10,380	10,380	10,400	10,290	41,241
February 06, 2026	10,310	10,310	10,310	10,330	10,150	59,118
February 05, 2026	10,300	10,390	10,390	10,450	10,300	58,781
February 04, 2026	10,350	10,350	10,350	10,460	10,170	289,711
February 03, 2026	10,470	10,400	10,400	10,500	10,200	96,674
February 02, 2026	10,700	10,380	10,380	10,700	10,260	101,710
January 30, 2026	10,700	10,710	10,710	10,770	10,610	42,917
January 29, 2026	10,790	10,700	10,700	10,790	10,550	55,615
January 28, 2026	10,790	10,720	10,720	10,830	10,700	43,183
January 27, 2026	10,870	10,800	10,800	10,910	10,770	17,462
January 26, 2026	10,700	10,900	10,900	10,980	10,700	34,189
January 23, 2026	10,570	10,700	10,700	10,720	10,570	23,753
January 22, 2026	10,690	10,560	10,560	10,690	10,510	37,732
January 21, 2026	10,690	10,520	10,520	10,770	10,490	22,354
January 20, 2026	10,530	10,700	10,700	10,770	10,530	19,812
January 19, 2026	10,540	10,530	10,530	10,690	10,510	21,404
January 16, 2026	10,600	10,540	10,540	10,660	10,540	17,476
January 15, 2026	10,660	10,600	10,600	10,660	10,420	48,031
January 14, 2026	10,700	10,660	10,660	10,700	10,580	14,737
January 13, 2026	10,670	10,680	10,680	10,700	10,600	13,404
January 12, 2026	10,620	10,660	10,660	10,670	10,550	13,294
January 09, 2026	10,620	10,620	10,620	10,620	10,510	17,836
January 08, 2026	10,600	10,540	10,540	10,650	10,460	29,063
January 07, 2026	10,710	10,600	10,600	10,730	10,490	57,827
January 06, 2026	10,770	10,700	10,700	10,880	10,700	38,715
January 05, 2026	10,920	10,770	10,770	10,960	10,760	27,413
January 02, 2026	11,320	10,860	10,860	11,340	10,800	119,519
December 30, 2025	11,480	11,320	11,320	11,480	11,210	22,690
December 29, 2025	11,460	11,300	11,300	11,520	11,290	33,976
December 26, 2025	11,620	11,600	11,300	11,670	11,530	18,270
December 24, 2025	11,700	11,620	11,620	11,700	11,530	33,452
December 23, 2025	11,650	11,620	11,620	11,710	11,610	21,854
December 22, 2025	11,610	11,630	11,630	11,680	11,570	26,706
December 19, 2025	11,540	11,610	11,610	11,740	11,530	30,625
December 18, 2025	11,630	11,550	11,550	11,630	11,470	15,102
December 17, 2025	11,620	11,640	11,640	11,770	11,550	20,978
December 16, 2025	11,640	11,660	11,660	11,690	11,500	36,116
December 15, 2025	11,600	11,650	11,650	11,710	11,560	15,294
December 12, 2025	11,730	11,620	11,620	11,740	11,470	48,829
December 11, 2025	11,580	11,730	11,730	11,820	11,580	37,783
December 10, 2025	11,690	11,570	11,570	11,700	11,540	11,991
December 09, 2025	11,560	11,640	11,640	11,730	11,310	33,342
December 08, 2025	11,600	11,610	11,610	11,820	11,600	22,715
December 05, 2025	11,580	11,660	11,660	11,670	11,540	10,823
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

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