Yuhan Corporation (KRX:000100)
South Korea · Delayed Price · Currency is KRW 118,100
-1,700 (-1.42%)
At close: Jul 31, 2025, 3:30 PM KST
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 116,700.00 | 117,300.00 | 112,400.00 | 112,700.00 | 112,700.00 | -4.57% | 487,384 |
| Jul 31, 2025 | 120,200.00 | 121,700.00 | 116,100.00 | 118,100.00 | 118,100.00 | -1.42% | 800,738 |
| Jul 30, 2025 | 121,000.00 | 122,700.00 | 119,500.00 | 119,800.00 | 119,800.00 | -0.50% | 533,187 |
| Jul 29, 2025 | 120,300.00 | 121,200.00 | 118,400.00 | 120,400.00 | 120,400.00 | 0.08% | 363,527 |
| Jul 28, 2025 | 122,100.00 | 124,200.00 | 119,700.00 | 120,300.00 | 120,300.00 | -1.72% | 376,648 |
| Jul 25, 2025 | 123,300.00 | 124,000.00 | 122,200.00 | 122,400.00 | 122,400.00 | -0.73% | 315,061 |
| Jul 24, 2025 | 125,400.00 | 127,300.00 | 123,100.00 | 123,300.00 | 123,300.00 | -1.52% | 689,559 |
| Jul 23, 2025 | 126,200.00 | 126,600.00 | 124,000.00 | 125,200.00 | 125,200.00 | 0.16% | 514,233 |
| Jul 22, 2025 | 126,300.00 | 127,800.00 | 123,100.00 | 125,000.00 | 125,000.00 | -0.71% | 853,082 |
| Jul 21, 2025 | 134,800.00 | 134,800.00 | 125,000.00 | 125,900.00 | 125,900.00 | -4.62% | 1,577,558 |
| Jul 18, 2025 | 136,300.00 | 136,400.00 | 130,300.00 | 132,000.00 | 132,000.00 | -2.80% | 1,482,515 |
| Jul 17, 2025 | 116,000.00 | 136,000.00 | 114,200.00 | 135,800.00 | 135,800.00 | 20.50% | 5,178,462 |
| Jul 16, 2025 | 112,200.00 | 112,700.00 | 111,100.00 | 112,700.00 | 112,700.00 | -0.09% | 226,930 |
| Jul 15, 2025 | 111,400.00 | 114,000.00 | 111,400.00 | 112,800.00 | 112,800.00 | 1.26% | 292,109 |
| Jul 14, 2025 | 112,300.00 | 113,300.00 | 110,500.00 | 111,400.00 | 111,400.00 | -0.27% | 231,405 |
| Jul 11, 2025 | 113,600.00 | 115,000.00 | 111,300.00 | 111,700.00 | 111,700.00 | -0.36% | 352,209 |
| Jul 10, 2025 | 110,200.00 | 112,400.00 | 108,700.00 | 112,100.00 | 112,100.00 | 2.66% | 681,796 |
| Jul 9, 2025 | 106,400.00 | 109,600.00 | 105,700.00 | 109,200.00 | 109,200.00 | 2.63% | 461,950 |
| Jul 8, 2025 | 107,600.00 | 107,600.00 | 105,600.00 | 106,400.00 | 106,400.00 | -1.12% | 323,809 |
| Jul 7, 2025 | 106,200.00 | 108,000.00 | 106,000.00 | 107,600.00 | 107,600.00 | 1.03% | 222,874 |
| Jul 4, 2025 | 108,900.00 | 108,900.00 | 105,900.00 | 106,500.00 | 106,500.00 | -3.18% | 332,932 |
| Jul 3, 2025 | 106,000.00 | 110,900.00 | 105,000.00 | 110,000.00 | 110,000.00 | 3.19% | 641,587 |
| Jul 2, 2025 | 106,000.00 | 106,900.00 | 104,400.00 | 106,600.00 | 106,600.00 | 1.62% | 419,909 |
| Jul 1, 2025 | 104,000.00 | 106,400.00 | 103,900.00 | 104,900.00 | 104,900.00 | 0.67% | 263,622 |
| Jun 30, 2025 | 104,800.00 | 105,600.00 | 102,600.00 | 104,200.00 | 104,200.00 | 0.58% | 270,783 |
| Jun 27, 2025 | 102,400.00 | 105,400.00 | 101,400.00 | 103,600.00 | 103,600.00 | 1.57% | 426,775 |
| Jun 26, 2025 | 102,800.00 | 103,400.00 | 100,700.00 | 102,000.00 | 102,000.00 | - | 300,660 |
| Jun 25, 2025 | 103,200.00 | 103,300.00 | 101,600.00 | 102,000.00 | 102,000.00 | -0.68% | 268,455 |
| Jun 24, 2025 | 102,500.00 | 104,300.00 | 102,200.00 | 102,700.00 | 102,700.00 | 1.58% | 309,563 |
| Jun 23, 2025 | 102,800.00 | 102,900.00 | 100,500.00 | 101,100.00 | 101,100.00 | -2.98% | 425,935 |
| Jun 20, 2025 | 102,800.00 | 106,100.00 | 102,000.00 | 104,200.00 | 104,200.00 | 3.07% | 622,724 |
| Jun 19, 2025 | 104,000.00 | 104,000.00 | 100,800.00 | 101,100.00 | 101,100.00 | -2.51% | 570,166 |
| Jun 18, 2025 | 104,000.00 | 105,300.00 | 103,500.00 | 103,700.00 | 103,700.00 | -0.96% | 274,059 |
| Jun 17, 2025 | 106,300.00 | 107,200.00 | 104,300.00 | 104,700.00 | 104,700.00 | -1.51% | 351,209 |
| Jun 16, 2025 | 106,400.00 | 108,300.00 | 105,700.00 | 106,300.00 | 106,300.00 | -0.19% | 269,720 |
| Jun 13, 2025 | 108,600.00 | 108,800.00 | 105,700.00 | 106,500.00 | 106,500.00 | -1.75% | 467,882 |
| Jun 12, 2025 | 107,600.00 | 108,800.00 | 107,000.00 | 108,400.00 | 108,400.00 | 1.12% | 374,512 |
| Jun 11, 2025 | 107,500.00 | 108,000.00 | 106,600.00 | 107,200.00 | 107,200.00 | -0.09% | 235,227 |
| Jun 10, 2025 | 108,100.00 | 108,100.00 | 105,500.00 | 107,300.00 | 107,300.00 | - | 363,005 |
| Jun 9, 2025 | 104,500.00 | 108,300.00 | 104,200.00 | 107,300.00 | 107,300.00 | 3.37% | 464,772 |
| Jun 5, 2025 | 103,100.00 | 105,300.00 | 102,900.00 | 103,800.00 | 103,800.00 | 0.78% | 327,830 |
| Jun 4, 2025 | 104,400.00 | 105,200.00 | 102,900.00 | 103,000.00 | 103,000.00 | -0.96% | 448,823 |
| Jun 2, 2025 | 104,900.00 | 104,900.00 | 103,900.00 | 104,000.00 | 104,000.00 | -0.29% | 235,960 |
| May 30, 2025 | 105,300.00 | 107,800.00 | 104,200.00 | 104,300.00 | 104,300.00 | -1.04% | 622,208 |
| May 29, 2025 | 105,100.00 | 106,200.00 | 104,700.00 | 105,400.00 | 105,400.00 | 0.86% | 220,165 |
| May 28, 2025 | 106,000.00 | 106,100.00 | 104,100.00 | 104,500.00 | 104,500.00 | -0.67% | 273,353 |
| May 27, 2025 | 104,200.00 | 106,400.00 | 104,100.00 | 105,200.00 | 105,200.00 | 0.96% | 281,575 |
| May 26, 2025 | 103,000.00 | 104,400.00 | 102,300.00 | 104,200.00 | 104,200.00 | 0.19% | 302,057 |
| May 23, 2025 | 104,800.00 | 105,200.00 | 102,800.00 | 104,000.00 | 104,000.00 | -0.95% | 318,613 |
| May 22, 2025 | 110,500.00 | 110,900.00 | 104,200.00 | 105,000.00 | 105,000.00 | -3.23% | 620,032 |