Yuhan Corporation (KRX:000100)
South Korea · Delayed Price · Currency is KRW 114,100
-1,400 (-1.21%)
At close: Oct 24, 2025
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 115,800.00 | 116,000.00 | 113,800.00 | 114,100.00 | 114,100.00 | -1.21% | 303,035 |
| Oct 23, 2025 | 117,700.00 | 118,100.00 | 114,900.00 | 115,500.00 | 115,500.00 | -2.45% | 447,737 |
| Oct 22, 2025 | 117,600.00 | 120,400.00 | 117,100.00 | 118,400.00 | 118,400.00 | 0.17% | 322,682 |
| Oct 21, 2025 | 118,200.00 | 119,500.00 | 116,700.00 | 118,200.00 | 118,200.00 | 0.25% | 288,352 |
| Oct 20, 2025 | 116,300.00 | 118,300.00 | 115,600.00 | 117,900.00 | 117,900.00 | 1.03% | 290,243 |
| Oct 17, 2025 | 116,700.00 | 117,500.00 | 114,800.00 | 116,700.00 | 116,700.00 | -0.09% | 274,346 |
| Oct 16, 2025 | 117,700.00 | 118,600.00 | 116,500.00 | 116,800.00 | 116,800.00 | -0.34% | 317,009 |
| Oct 15, 2025 | 120,400.00 | 120,500.00 | 116,900.00 | 117,200.00 | 117,200.00 | -2.33% | 497,849 |
| Oct 14, 2025 | 118,300.00 | 121,800.00 | 117,500.00 | 120,000.00 | 120,000.00 | 1.35% | 420,474 |
| Oct 13, 2025 | 118,300.00 | 119,800.00 | 117,500.00 | 118,400.00 | 118,400.00 | -1.91% | 259,731 |
| Oct 10, 2025 | 119,900.00 | 122,000.00 | 119,000.00 | 120,700.00 | 120,700.00 | 0.67% | 322,864 |
| Oct 2, 2025 | 120,900.00 | 122,100.00 | 119,700.00 | 119,900.00 | 119,900.00 | 0.08% | 404,118 |
| Oct 1, 2025 | 119,700.00 | 122,100.00 | 118,600.00 | 119,800.00 | 119,800.00 | 0.59% | 279,034 |
| Sep 30, 2025 | 115,700.00 | 124,200.00 | 115,650.00 | 119,100.00 | 119,100.00 | 2.41% | 639,615 |
| Sep 29, 2025 | 115,100.00 | 116,500.00 | 114,800.00 | 116,300.00 | 116,300.00 | 1.39% | 182,938 |
| Sep 26, 2025 | 117,500.00 | 117,800.00 | 114,400.00 | 114,700.00 | 114,700.00 | -2.80% | 362,993 |
| Sep 25, 2025 | 119,600.00 | 119,700.00 | 117,600.00 | 118,000.00 | 118,000.00 | -1.75% | 249,282 |
| Sep 24, 2025 | 123,500.00 | 123,500.00 | 119,100.00 | 120,100.00 | 120,100.00 | -2.44% | 308,610 |
| Sep 23, 2025 | 123,200.00 | 124,700.00 | 121,200.00 | 123,100.00 | 123,100.00 | -0.08% | 456,575 |
| Sep 22, 2025 | 119,600.00 | 123,700.00 | 118,200.00 | 123,200.00 | 123,200.00 | 3.88% | 625,387 |
| Sep 19, 2025 | 116,500.00 | 119,700.00 | 116,300.00 | 118,600.00 | 118,600.00 | 1.37% | 441,364 |
| Sep 18, 2025 | 117,200.00 | 118,100.00 | 116,300.00 | 117,000.00 | 117,000.00 | 0.69% | 197,583 |
| Sep 17, 2025 | 119,000.00 | 119,000.00 | 116,100.00 | 116,200.00 | 116,200.00 | -2.60% | 281,595 |
| Sep 16, 2025 | 118,600.00 | 119,500.00 | 117,600.00 | 119,300.00 | 119,300.00 | 0.25% | 265,394 |
| Sep 15, 2025 | 120,000.00 | 120,200.00 | 118,600.00 | 119,000.00 | 119,000.00 | -0.58% | 229,201 |
| Sep 12, 2025 | 119,700.00 | 120,000.00 | 118,300.00 | 119,700.00 | 119,700.00 | 0.67% | 317,628 |
| Sep 11, 2025 | 119,800.00 | 120,500.00 | 118,700.00 | 118,900.00 | 118,900.00 | -0.50% | 315,657 |
| Sep 10, 2025 | 119,800.00 | 120,300.00 | 118,500.00 | 119,500.00 | 119,500.00 | -0.33% | 281,044 |
| Sep 9, 2025 | 121,200.00 | 121,500.00 | 119,200.00 | 119,900.00 | 119,900.00 | -1.48% | 316,002 |
| Sep 8, 2025 | 123,700.00 | 124,700.00 | 121,000.00 | 121,700.00 | 121,700.00 | 2.27% | 827,670 |
| Sep 5, 2025 | 118,600.00 | 119,200.00 | 116,800.00 | 119,000.00 | 119,000.00 | 0.76% | 209,073 |
| Sep 4, 2025 | 117,700.00 | 118,300.00 | 115,500.00 | 118,100.00 | 118,100.00 | - | 230,510 |
| Sep 3, 2025 | 114,600.00 | 119,100.00 | 114,300.00 | 118,100.00 | 118,100.00 | 3.60% | 492,134 |
| Sep 2, 2025 | 112,900.00 | 114,300.00 | 112,600.00 | 114,000.00 | 114,000.00 | 1.24% | 161,980 |
| Sep 1, 2025 | 113,900.00 | 114,600.00 | 112,600.00 | 112,600.00 | 112,600.00 | -0.79% | 168,981 |
| Aug 29, 2025 | 116,000.00 | 116,300.00 | 113,500.00 | 113,500.00 | 113,500.00 | -1.56% | 309,311 |
| Aug 28, 2025 | 116,400.00 | 116,600.00 | 115,200.00 | 115,300.00 | 115,300.00 | -0.77% | 137,489 |
| Aug 27, 2025 | 116,900.00 | 117,000.00 | 115,700.00 | 116,200.00 | 116,200.00 | -0.43% | 180,472 |
| Aug 26, 2025 | 115,700.00 | 117,200.00 | 114,700.00 | 116,700.00 | 116,700.00 | -0.09% | 525,233 |
| Aug 25, 2025 | 116,900.00 | 117,800.00 | 116,200.00 | 116,800.00 | 116,800.00 | 1.57% | 254,757 |
| Aug 22, 2025 | 114,000.00 | 118,100.00 | 113,900.00 | 115,000.00 | 115,000.00 | 1.14% | 355,906 |
| Aug 21, 2025 | 113,700.00 | 115,200.00 | 113,600.00 | 113,700.00 | 113,700.00 | 0.35% | 199,717 |
| Aug 20, 2025 | 112,900.00 | 114,700.00 | 111,600.00 | 113,300.00 | 113,300.00 | -0.44% | 264,064 |
| Aug 19, 2025 | 114,400.00 | 116,000.00 | 113,500.00 | 113,800.00 | 113,800.00 | 0.09% | 252,094 |
| Aug 18, 2025 | 115,200.00 | 117,000.00 | 113,200.00 | 113,700.00 | 113,700.00 | -0.61% | 287,661 |
| Aug 14, 2025 | 117,300.00 | 117,500.00 | 114,100.00 | 114,400.00 | 114,400.00 | 0.88% | 536,995 |
| Aug 13, 2025 | 111,900.00 | 113,900.00 | 111,500.00 | 113,400.00 | 113,400.00 | 2.16% | 241,356 |
| Aug 12, 2025 | 113,300.00 | 113,500.00 | 111,000.00 | 111,000.00 | 111,000.00 | -0.89% | 243,962 |
| Aug 11, 2025 | 112,800.00 | 113,300.00 | 111,000.00 | 112,000.00 | 112,000.00 | - | 155,164 |
| Aug 8, 2025 | 112,300.00 | 113,900.00 | 112,000.00 | 112,000.00 | 112,000.00 | -0.18% | 200,364 |