Yuhan Corporation (KRX:000100)
South Korea · Delayed Price · Currency is KRW 119,900
-1,800 (-1.48%)
At close: Sep 9, 2025
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 114,700.00 | 114,700.00 | 111,550.00 | 112,200.00 | 112,200.00 | -2.01% | 333,249 |
| Aug 6, 2025 | 113,700.00 | 115,300.00 | 112,300.00 | 114,500.00 | 114,500.00 | -0.35% | 225,513 |
| Aug 5, 2025 | 114,200.00 | 115,900.00 | 113,300.00 | 114,900.00 | 114,900.00 | 2.04% | 403,852 |
| Aug 4, 2025 | 112,900.00 | 114,000.00 | 112,100.00 | 112,600.00 | 112,600.00 | -0.09% | 293,168 |
| 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 |